Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.21	17.69	17.18	17.55	60,600	+0.22(+1.27%)
May 27, 2004	17.67	17.68	17.27	17.33	85,900	-0.58(-3.24%)
May 26, 2004	17.74	17.96	17.11	17.91	72,400	+0.11(+0.62%)
May 25, 2004	17.11	17.89	17.02	17.80	75,400	+0.42(+2.42%)
May 24, 2004	17.82	17.82	17.06	17.38	51,300	-0.23(-1.31%)
May 21, 2004	18.09	18.09	17.47	17.61	67,500	-0.47(-2.60%)
May 20, 2004	18.41	18.41	18.00	18.08	53,100	-0.63(-3.37%)
May 19, 2004	18.49	18.94	18.06	18.71	67,000	+0.37(+2.02%)
May 18, 2004	18.04	18.41	17.63	18.34	66,700	+0.32(+1.78%)
May 17, 2004	17.84	18.10	17.27	18.02	105,700	+0.04(+0.22%)
May 14, 2004	18.82	18.82	17.85	17.98	66,700	-0.75(-4.00%)
May 13, 2004	18.70	19.00	18.50	18.73	32,000	-0.10(-0.53%)
May 12, 2004	19.14	19.14	18.14	18.83	67,700	+0.03(+0.16%)
May 11, 2004	18.66	19.00	18.61	18.80	51,300	+0.06(+0.32%)
May 10, 2004	18.92	19.08	18.24	18.74	66,900	-0.24(-1.26%)
May 07, 2004	19.82	19.82	18.91	18.98	74,200	-0.50(-2.57%)
May 06, 2004	19.50	19.83	19.02	19.48	95,200	-0.02(-0.10%)
May 05, 2004	19.31	19.73	19.15	19.50	74,000	-0.30(-1.52%)
May 04, 2004	19.60	19.98	19.15	19.80	136,900	+0.41(+2.11%)
May 03, 2004	19.30	19.55	19.00	19.39	133,000	-0.42(-2.12%)
Apr 30, 2004	19.60	19.81	19.00	19.81	134,900	+0.06(+0.30%)
Apr 29, 2004	19.85	19.96	19.50	19.75	104,700	+0.02(+0.10%)
Apr 28, 2004	19.69	19.79	19.40	19.73	80,200	-0.09(-0.45%)
Apr 27, 2004	19.99	20.15	19.60	19.82	204,800	+0.03(+0.15%)
Apr 26, 2004	19.88	20.20	19.77	19.79	46,300	-0.15(-0.75%)
Apr 23, 2004	19.99	20.00	19.84	19.94	38,300	-0.04(-0.20%)
Apr 22, 2004	19.90	20.09	19.55	19.98	61,900	+0.07(+0.35%)
Apr 21, 2004	19.06	20.13	19.06	19.91	88,400	+0.73(+3.81%)
Apr 20, 2004	19.60	20.19	19.04	19.18	62,700	-0.60(-3.03%)
Apr 19, 2004	20.22	20.22	19.66	19.78	44,900	+0.10(+0.51%)
Apr 16, 2004	19.52	19.84	19.33	19.68	37,600	+0.13(+0.66%)
Apr 15, 2004	19.62	20.25	19.30	19.55	54,300	+0.01(+0.05%)
Apr 14, 2004	19.51	20.09	19.41	19.54	50,500	-0.34(-1.71%)
Apr 13, 2004	20.43	20.79	19.52	19.88	77,400	-0.55(-2.69%)
Apr 12, 2004	19.70	20.60	19.70	20.43	53,800	+0.69(+3.50%)
Apr 08, 2004	19.90	20.04	19.66	19.74	118,500	-0.07(-0.35%)
Apr 07, 2004	19.25	20.00	19.16	19.81	97,300	+0.51(+2.64%)
Apr 06, 2004	19.65	19.65	19.12	19.30	50,700	-0.35(-1.78%)
Apr 05, 2004	19.10	19.71	19.10	19.65	77,100	+0.65(+3.42%)
Apr 02, 2004	18.90	19.10	18.54	19.00	39,700	+0.29(+1.55%)
Apr 01, 2004	18.91	18.98	18.58	18.71	55,100	-0.33(-1.73%)
Mar 31, 2004	18.05	19.04	17.81	19.04	140,600	+0.94(+5.19%)
Mar 30, 2004	17.75	18.20	17.75	18.10	70,300	+0.26(+1.46%)
Mar 29, 2004	18.35	18.35	17.71	17.84	55,200	+0.05(+0.28%)
Mar 26, 2004	18.08	18.24	17.60	17.79	52,000	-0.36(-1.98%)
Mar 25, 2004	17.78	18.22	17.77	18.15	42,800	+0.04(+0.22%)
Mar 24, 2004	18.01	18.37	17.86	18.11	93,400	+0.04(+0.22%)
Mar 23, 2004	18.00	18.14	17.74	18.07	80,500	+0.01(+0.06%)
Mar 22, 2004	18.28	18.50	17.87	18.06	138,000	-0.43(-2.33%)
Mar 19, 2004	18.93	18.93	18.18	18.49	65,600	+0.00(+0.00%)
Mar 18, 2004	18.90	19.03	18.30	18.49	94,400	-0.42(-2.22%)
Mar 17, 2004	19.32	19.32	18.71	18.91	69,900	-0.48(-2.48%)
Mar 16, 2004	20.23	20.23	18.31	19.39	126,900	-0.44(-2.22%)
Mar 15, 2004	20.66	20.68	19.83	19.83	59,700	-0.81(-3.92%)
Mar 12, 2004	20.38	20.93	19.98	20.64	89,100	+0.05(+0.24%)
Mar 11, 2004	20.58	21.05	20.38	20.59	86,300	-0.14(-0.68%)
Mar 10, 2004	21.10	21.50	20.52	20.73	66,900	-0.57(-2.68%)
Mar 09, 2004	22.10	22.13	20.97	21.30	201,500	-0.80(-3.62%)
Mar 08, 2004	22.22	22.27	21.49	22.10	142,300	-0.21(-0.94%)
Mar 05, 2004	22.15	22.50	22.08	22.31	25,000	+0.11(+0.50%)
Mar 04, 2004	21.93	22.23	21.33	22.20	167,700	+0.49(+2.26%)
Mar 03, 2004	21.49	22.05	21.26	21.71	43,300	+0.17(+0.79%)
Mar 02, 2004	21.80	22.13	21.52	21.54	36,400	-0.41(-1.87%)

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.