Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.60	22.61	22.29	22.51	40,600	-0.19(-0.84%)
May 27, 2004	22.85	22.99	22.52	22.70	69,000	-0.02(-0.09%)
May 26, 2004	22.40	22.97	22.31	22.72	85,700	+0.42(+1.88%)
May 25, 2004	22.29	22.30	21.93	22.30	81,200	+0.00(+0.00%)
May 24, 2004	21.90	22.30	21.75	22.30	178,600	+0.40(+1.83%)
May 21, 2004	21.66	21.90	21.63	21.90	94,600	+0.32(+1.48%)
May 20, 2004	21.80	21.80	21.53	21.58	113,400	-0.22(-1.01%)
May 19, 2004	21.15	21.91	21.14	21.80	158,100	+0.70(+3.32%)
May 18, 2004	21.03	21.23	20.91	21.10	105,100	+0.17(+0.81%)
May 17, 2004	21.49	21.49	20.91	20.93	126,100	-0.74(-3.41%)
May 14, 2004	21.46	21.67	21.16	21.67	167,400	+0.21(+0.98%)
May 13, 2004	21.44	21.68	21.20	21.46	145,200	-0.23(-1.06%)
May 12, 2004	21.91	21.95	21.25	21.69	106,000	-0.10(-0.46%)
May 11, 2004	21.56	21.83	21.55	21.79	102,700	+0.38(+1.77%)
May 10, 2004	21.82	21.82	21.15	21.41	151,900	-0.41(-1.88%)
May 07, 2004	22.43	22.74	21.81	21.82	131,400	-0.61(-2.72%)
May 06, 2004	23.30	23.54	22.02	22.43	194,400	-0.72(-3.11%)
May 05, 2004	23.48	23.49	23.00	23.15	127,200	-0.13(-0.56%)
May 04, 2004	22.85	23.39	22.77	23.28	225,200	+0.48(+2.11%)
May 03, 2004	23.55	23.55	22.06	22.80	351,600	-0.80(-3.39%)
Apr 30, 2004	23.75	23.75	23.00	23.60	218,500	+0.25(+1.07%)
Apr 29, 2004	25.40	25.41	22.90	23.35	404,400	-2.55(-9.85%)
Apr 28, 2004	26.63	26.63	25.83	25.90	67,200	-0.72(-2.70%)
Apr 27, 2004	26.45	27.00	26.18	26.62	55,800	+0.17(+0.64%)
Apr 26, 2004	26.74	26.74	25.90	26.45	44,600	-0.29(-1.08%)
Apr 23, 2004	26.99	27.00	25.90	26.74	74,400	-0.25(-0.93%)
Apr 22, 2004	26.30	27.05	26.30	26.99	89,300	+0.62(+2.35%)
Apr 21, 2004	25.73	26.37	25.00	26.37	189,700	+0.64(+2.49%)
Apr 20, 2004	26.65	26.65	25.73	25.73	126,800	-0.92(-3.45%)
Apr 19, 2004	27.25	27.25	26.50	26.65	108,200	-0.70(-2.56%)
Apr 16, 2004	27.46	27.50	27.20	27.35	72,700	-0.16(-0.58%)
Apr 15, 2004	27.75	27.88	27.10	27.51	69,600	-0.26(-0.94%)
Apr 14, 2004	28.11	28.15	27.65	27.77	85,200	-0.44(-1.56%)
Apr 13, 2004	28.70	28.90	28.04	28.21	127,200	-0.18(-0.63%)
Apr 12, 2004	27.12	28.54	27.12	28.39	144,300	+1.28(+4.72%)
Apr 08, 2004	27.27	27.71	27.11	27.11	87,700	-0.40(-1.45%)
Apr 07, 2004	27.82	27.85	27.32	27.51	72,900	-0.41(-1.47%)
Apr 06, 2004	27.76	28.00	27.51	27.92	135,100	+0.42(+1.53%)
Apr 05, 2004	26.60	27.50	26.60	27.50	124,100	+0.90(+3.38%)
Apr 02, 2004	26.35	26.62	26.35	26.60	105,400	+0.35(+1.33%)
Apr 01, 2004	25.90	26.25	25.82	26.25	113,500	+0.25(+0.96%)
Mar 31, 2004	26.25	26.35	25.65	26.00	96,900	-0.15(-0.57%)
Mar 30, 2004	26.04	26.35	26.04	26.15	125,500	+0.11(+0.42%)
Mar 29, 2004	25.45	26.05	25.45	26.04	88,300	+0.67(+2.64%)
Mar 26, 2004	25.79	25.96	25.37	25.37	48,300	-0.52(-2.01%)
Mar 25, 2004	24.98	25.89	24.98	25.89	78,300	+0.94(+3.77%)
Mar 24, 2004	25.55	26.02	24.80	24.95	61,600	-0.65(-2.54%)
Mar 23, 2004	25.50	25.81	24.82	25.60	77,800	+0.28(+1.11%)
Mar 22, 2004	25.94	25.94	25.15	25.32	76,400	-0.48(-1.86%)
Mar 19, 2004	26.20	26.30	25.63	25.80	86,600	-0.15(-0.58%)
Mar 18, 2004	26.25	26.30	25.45	25.95	79,300	-0.10(-0.38%)
Mar 17, 2004	25.45	26.32	25.45	26.05	109,100	+0.55(+2.16%)
Mar 16, 2004	26.60	26.60	25.48	25.50	159,200	-0.07(-0.27%)
Mar 15, 2004	26.00	26.50	25.56	25.57	302,300	+0.42(+1.67%)
Mar 12, 2004	24.55	25.15	24.50	25.15	55,800	+0.85(+3.50%)
Mar 11, 2004	24.41	24.72	23.91	24.30	99,900	-0.20(-0.82%)
Mar 10, 2004	24.70	24.90	24.44	24.50	67,600	+0.05(+0.20%)
Mar 09, 2004	25.35	25.46	24.28	24.45	121,200	-1.05(-4.12%)
Mar 08, 2004	26.15	26.15	25.49	25.50	86,400	-0.55(-2.11%)
Mar 05, 2004	26.16	26.16	25.96	26.05	115,500	-0.11(-0.42%)
Mar 04, 2004	25.32	26.16	25.06	26.16	102,300	+0.60(+2.35%)
Mar 03, 2004	26.50	26.50	25.50	25.56	98,400	-0.70(-2.67%)
Mar 02, 2004	26.85	26.85	26.25	26.26	158,500	-0.49(-1.83%)

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.