Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.18	16.50	15.72	16.50	103,400	+0.33(+2.04%)
May 27, 2004	15.95	16.19	15.93	16.17	51,600	+0.22(+1.38%)
May 26, 2004	16.04	16.05	15.80	15.95	70,000	-0.08(-0.50%)
May 25, 2004	16.04	16.20	15.91	16.03	73,900	+0.02(+0.12%)
May 24, 2004	16.00	16.12	15.75	16.01	58,100	+0.06(+0.38%)
May 21, 2004	15.65	15.98	15.63	15.95	39,400	+0.30(+1.92%)
May 20, 2004	15.98	16.09	15.38	15.65	218,900	-0.30(-1.88%)
May 19, 2004	16.15	16.25	15.89	15.95	103,100	-0.07(-0.44%)
May 18, 2004	16.05	16.12	15.95	16.02	43,900	+0.07(+0.44%)
May 17, 2004	15.95	16.03	15.41	15.95	162,800	-0.19(-1.18%)
May 14, 2004	15.97	16.23	15.75	16.14	93,300	+0.18(+1.13%)
May 13, 2004	16.54	16.54	15.96	15.96	67,600	-0.58(-3.51%)
May 12, 2004	16.14	16.54	15.97	16.54	78,500	+0.40(+2.48%)
May 11, 2004	16.08	16.40	16.08	16.14	108,700	+0.13(+0.81%)
May 10, 2004	16.07	16.09	16.00	16.01	268,800	-0.09(-0.56%)
May 07, 2004	16.00	16.20	16.00	16.10	111,300	+0.00(+0.00%)
May 06, 2004	16.15	16.15	15.97	16.10	141,700	-0.05(-0.31%)
May 05, 2004	15.90	16.40	15.79	16.15	209,000	+0.34(+2.15%)
May 04, 2004	15.87	15.99	15.79	15.81	131,100	-0.02(-0.13%)
May 03, 2004	15.80	16.25	15.80	15.83	291,200	-0.54(-3.30%)
Apr 30, 2004	16.69	16.70	15.95	16.37	202,400	-0.33(-1.98%)
Apr 29, 2004	17.85	17.85	16.69	16.70	431,100	-1.51(-8.29%)
Apr 28, 2004	18.56	18.56	17.95	18.21	55,900	-0.35(-1.89%)
Apr 27, 2004	18.45	18.75	18.24	18.56	64,000	+0.25(+1.37%)
Apr 26, 2004	18.15	18.55	18.05	18.31	96,400	-0.05(-0.27%)
Apr 23, 2004	18.48	18.89	18.30	18.36	52,800	-0.03(-0.16%)
Apr 22, 2004	18.05	18.39	18.02	18.39	77,600	+0.46(+2.57%)
Apr 21, 2004	16.95	18.00	16.85	17.93	254,700	+1.08(+6.41%)
Apr 20, 2004	18.41	18.41	16.83	16.85	89,600	-1.55(-8.42%)
Apr 19, 2004	17.95	18.45	17.60	18.40	83,800	+0.62(+3.49%)
Apr 16, 2004	17.70	17.98	17.53	17.78	57,100	+0.22(+1.25%)
Apr 15, 2004	17.92	17.94	17.55	17.56	40,000	-0.21(-1.18%)
Apr 14, 2004	17.65	17.84	17.58	17.77	53,500	+0.24(+1.37%)
Apr 13, 2004	18.20	18.25	17.49	17.53	72,700	-0.60(-3.31%)
Apr 12, 2004	18.04	18.29	17.98	18.13	55,000	+0.12(+0.67%)
Apr 08, 2004	18.30	18.30	17.95	18.01	49,600	-0.11(-0.61%)
Apr 07, 2004	18.00	18.35	17.93	18.12	59,400	-0.04(-0.22%)
Apr 06, 2004	18.42	18.75	18.13	18.16	56,300	-0.27(-1.47%)
Apr 05, 2004	18.10	18.55	18.00	18.43	107,300	+0.33(+1.82%)
Apr 02, 2004	18.08	18.30	18.08	18.10	156,100	+0.06(+0.33%)
Apr 01, 2004	18.40	18.56	18.03	18.04	139,600	-0.01(-0.06%)
Mar 31, 2004	17.30	18.11	17.10	18.05	127,200	+0.09(+0.50%)
Mar 30, 2004	17.95	18.05	17.65	17.96	155,200	+0.01(+0.06%)
Mar 29, 2004	17.10	17.98	17.05	17.95	190,500	+0.85(+4.97%)
Mar 26, 2004	17.15	17.42	17.00	17.10	54,000	-0.14(-0.81%)
Mar 25, 2004	17.05	17.38	16.83	17.24	68,100	+0.31(+1.83%)
Mar 24, 2004	16.80	17.05	16.32	16.93	462,900	-0.03(-0.18%)
Mar 23, 2004	16.92	17.03	16.56	16.96	71,700	-0.04(-0.24%)
Mar 22, 2004	17.28	17.30	16.80	17.00	101,000	-0.22(-1.28%)
Mar 19, 2004	17.15	17.50	17.08	17.22	142,500	+0.22(+1.29%)
Mar 18, 2004	17.44	17.44	16.80	17.00	319,100	-0.43(-2.47%)
Mar 17, 2004	17.11	17.65	17.11	17.43	177,000	+0.32(+1.87%)
Mar 16, 2004	16.60	17.15	16.54	17.11	144,800	+0.51(+3.07%)
Mar 15, 2004	16.95	16.95	16.32	16.60	115,000	-0.41(-2.41%)
Mar 12, 2004	16.81	17.02	16.80	17.01	86,800	+0.20(+1.19%)
Mar 11, 2004	16.73	16.90	16.67	16.81	101,100	+0.08(+0.48%)
Mar 10, 2004	16.80	16.86	16.66	16.73	86,600	-0.12(-0.71%)
Mar 09, 2004	16.73	16.96	16.67	16.85	98,500	+0.20(+1.20%)
Mar 08, 2004	16.90	16.98	16.65	16.65	57,000	-0.27(-1.60%)
Mar 05, 2004	16.72	16.97	16.55	16.92	90,900	+0.21(+1.26%)
Mar 04, 2004	16.35	16.73	16.23	16.71	53,600	+0.32(+1.95%)
Mar 03, 2004	16.34	16.57	16.09	16.39	33,100	+0.03(+0.18%)
Mar 02, 2004	16.70	16.70	16.22	16.36	92,500	-0.47(-2.79%)

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.