Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.82	20.34	19.76	20.30	1,398,200	+0.46(+2.34%)
May 27, 2004	19.48	19.91	19.27	19.84	1,995,500	+0.40(+2.05%)
May 26, 2004	19.68	19.77	19.34	19.44	1,590,500	-0.25(-1.27%)
May 25, 2004	19.46	19.82	19.20	19.69	1,057,700	+0.23(+1.16%)
May 24, 2004	19.50	19.61	19.38	19.46	923,000	+0.00(+0.00%)
May 21, 2004	19.53	19.81	19.37	19.46	1,140,600	-0.07(-0.35%)
May 20, 2004	19.77	19.86	19.32	19.53	1,498,800	-0.22(-1.11%)
May 19, 2004	20.25	20.32	19.75	19.75	1,326,400	-0.45(-2.20%)
May 18, 2004	19.86	20.23	19.86	20.20	1,253,200	+0.33(+1.67%)
May 17, 2004	19.84	19.91	19.56	19.86	1,016,900	-0.17(-0.85%)
May 14, 2004	19.76	20.07	19.69	20.03	1,160,400	+0.13(+0.68%)
May 13, 2004	19.69	20.04	19.67	19.90	1,275,200	+0.04(+0.18%)
May 12, 2004	19.69	19.98	19.32	19.86	1,682,100	+0.26(+1.31%)
May 11, 2004	19.75	19.99	19.53	19.61	1,927,400	+0.09(+0.46%)
May 10, 2004	19.71	19.72	19.22	19.52	2,317,300	-0.40(-2.01%)
May 07, 2004	20.34	20.43	19.83	19.91	1,621,100	-0.55(-2.68%)
May 06, 2004	20.57	20.67	20.19	20.46	1,377,500	-0.24(-1.15%)
May 05, 2004	20.73	20.81	20.56	20.70	1,183,600	-0.08(-0.37%)
May 04, 2004	20.95	20.95	20.65	20.78	1,471,100	-0.16(-0.79%)
May 03, 2004	20.60	20.97	20.34	20.94	1,618,600	+0.25(+1.23%)
Apr 30, 2004	21.00	21.04	20.16	20.69	3,741,100	-0.24(-1.16%)
Apr 29, 2004	21.93	21.94	20.78	20.93	3,180,400	-1.01(-4.59%)
Apr 28, 2004	22.31	22.32	21.91	21.94	897,900	-0.37(-1.67%)
Apr 27, 2004	22.30	22.39	22.07	22.31	1,110,600	-0.01(-0.02%)
Apr 26, 2004	22.53	22.56	22.26	22.32	1,053,200	-0.27(-1.22%)
Apr 23, 2004	22.73	22.84	22.34	22.59	782,200	-0.25(-1.08%)
Apr 22, 2004	22.27	23.14	22.25	22.84	1,941,100	+0.77(+3.50%)
Apr 21, 2004	21.55	22.07	21.51	22.07	1,830,500	+0.56(+2.62%)
Apr 20, 2004	22.16	22.16	21.45	21.50	1,292,400	-0.67(-3.02%)
Apr 19, 2004	21.90	22.37	21.84	22.17	1,816,600	+0.32(+1.48%)
Apr 16, 2004	21.62	21.90	21.31	21.85	2,879,000	+0.42(+1.94%)
Apr 15, 2004	22.39	22.39	21.17	21.43	5,570,600	-1.16(-5.11%)
Apr 14, 2004	23.02	23.10	22.38	22.59	1,451,500	-0.59(-2.57%)
Apr 13, 2004	23.38	23.38	23.07	23.18	1,338,400	-0.14(-0.60%)
Apr 12, 2004	23.44	23.47	23.27	23.32	908,200	+0.01(+0.03%)
Apr 08, 2004	23.43	23.44	23.24	23.32	651,400	+0.02(+0.08%)
Apr 07, 2004	23.45	23.45	23.12	23.30	1,310,000	-0.15(-0.64%)
Apr 06, 2004	23.64	23.64	23.35	23.45	1,564,500	-0.23(-0.95%)
Apr 05, 2004	22.96	23.77	22.96	23.68	2,519,100	+0.88(+3.84%)
Apr 02, 2004	22.55	22.84	22.55	22.80	1,224,200	+0.32(+1.45%)
Apr 01, 2004	22.43	22.50	22.31	22.48	1,020,400	+0.05(+0.20%)
Mar 31, 2004	22.50	22.59	22.41	22.43	1,713,400	-0.05(-0.21%)
Mar 30, 2004	22.23	22.50	22.20	22.48	1,373,100	+0.16(+0.74%)
Mar 29, 2004	22.00	22.32	22.00	22.31	1,289,600	+0.36(+1.65%)
Mar 26, 2004	21.57	22.00	21.52	21.95	1,367,200	+0.41(+1.93%)
Mar 25, 2004	21.45	21.61	21.39	21.54	1,721,900	+0.14(+0.68%)
Mar 24, 2004	21.69	21.70	21.38	21.39	1,506,600	-0.38(-1.77%)
Mar 23, 2004	21.53	21.99	21.40	21.77	1,906,500	+0.24(+1.14%)
Mar 22, 2004	21.75	21.75	21.35	21.53	1,786,700	-0.33(-1.50%)
Mar 19, 2004	21.85	22.10	21.74	21.86	1,408,700	-0.03(-0.16%)
Mar 18, 2004	22.01	22.08	21.82	21.89	1,542,800	-0.16(-0.71%)
Mar 17, 2004	21.82	22.09	21.80	22.05	1,832,300	+0.27(+1.22%)
Mar 16, 2004	21.66	21.82	21.64	21.79	1,914,100	+0.14(+0.64%)
Mar 15, 2004	21.00	21.80	21.00	21.65	2,731,500	+0.54(+2.57%)
Mar 12, 2004	20.75	21.12	20.75	21.11	3,249,900	+1.19(+5.99%)
Mar 11, 2004	20.07	20.09	19.87	19.91	1,308,300	-0.26(-1.28%)
Mar 10, 2004	20.42	20.47	20.11	20.17	986,700	-0.22(-1.07%)
Mar 09, 2004	20.29	20.45	20.26	20.39	862,500	+0.03(+0.16%)
Mar 08, 2004	20.42	20.54	20.18	20.36	883,700	-0.04(-0.20%)
Mar 05, 2004	20.28	20.52	20.25	20.39	1,238,000	+0.08(+0.39%)
Mar 04, 2004	20.15	20.39	20.12	20.32	798,100	+0.07(+0.32%)
Mar 03, 2004	20.16	20.63	20.16	20.25	1,058,900	+0.03(+0.14%)
Mar 02, 2004	20.09	20.38	20.09	20.22	1,545,400	+0.13(+0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.