Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.17	19.38	19.13	19.23	803,700	+0.10(+0.52%)
May 27, 2004	19.10	19.29	19.07	19.13	613,400	+0.07(+0.35%)
May 26, 2004	18.98	19.13	18.93	19.07	1,123,700	+0.11(+0.56%)
May 25, 2004	18.80	19.00	18.71	18.96	1,313,200	+0.16(+0.85%)
May 24, 2004	18.97	19.10	18.67	18.80	421,400	-0.07(-0.35%)
May 21, 2004	18.87	19.08	18.78	18.87	282,700	-0.05(-0.28%)
May 20, 2004	19.10	19.13	18.75	18.92	445,100	-0.27(-1.42%)
May 19, 2004	18.63	19.33	18.63	19.19	977,600	+0.60(+3.23%)
May 18, 2004	18.60	18.66	18.39	18.59	546,100	-0.07(-0.39%)
May 17, 2004	18.53	18.73	18.17	18.67	833,900	+0.00(+0.00%)
May 14, 2004	18.57	18.72	18.40	18.67	706,000	+0.15(+0.79%)
May 13, 2004	18.70	18.74	18.35	18.52	907,600	-0.18(-0.96%)
May 12, 2004	18.67	18.95	18.60	18.70	868,800	-0.05(-0.28%)
May 11, 2004	18.67	18.87	18.47	18.75	793,600	-0.06(-0.32%)
May 10, 2004	19.08	19.08	18.67	18.81	720,800	-0.27(-1.40%)
May 07, 2004	19.11	19.36	19.07	19.08	494,700	-0.19(-1.00%)
May 06, 2004	19.43	19.43	18.97	19.27	840,000	-0.18(-0.93%)
May 05, 2004	19.33	19.50	19.29	19.45	829,000	+0.13(+0.69%)
May 04, 2004	19.31	19.50	19.20	19.32	1,001,300	+0.08(+0.42%)
May 03, 2004	19.30	19.53	19.20	19.24	935,400	+0.03(+0.14%)
Apr 30, 2004	19.50	19.53	19.16	19.21	1,220,600	-0.45(-2.31%)
Apr 29, 2004	19.40	20.18	19.17	19.67	2,467,500	+0.92(+4.91%)
Apr 28, 2004	18.80	18.96	18.63	18.75	650,900	-0.15(-0.81%)
Apr 27, 2004	18.81	19.22	18.79	18.90	396,000	+0.07(+0.39%)
Apr 26, 2004	18.90	19.07	18.55	18.83	469,600	-0.10(-0.53%)
Apr 23, 2004	18.83	19.06	18.75	18.93	462,100	+0.06(+0.32%)
Apr 22, 2004	18.61	18.87	18.52	18.87	424,000	+0.19(+1.00%)
Apr 21, 2004	18.73	18.79	18.57	18.68	338,600	-0.07(-0.36%)
Apr 20, 2004	18.93	18.93	18.67	18.75	422,100	-0.08(-0.42%)
Apr 19, 2004	18.63	18.90	18.57	18.83	457,300	+0.19(+1.04%)
Apr 16, 2004	18.53	18.63	18.39	18.63	331,900	+0.14(+0.76%)
Apr 15, 2004	18.57	18.65	18.46	18.49	237,700	+0.03(+0.14%)
Apr 14, 2004	18.50	18.67	18.40	18.47	664,800	-0.13(-0.68%)
Apr 13, 2004	18.77	18.79	18.53	18.59	429,000	-0.11(-0.57%)
Apr 12, 2004	18.81	18.81	18.59	18.70	485,000	-0.09(-0.50%)
Apr 08, 2004	18.69	18.91	18.61	18.79	655,700	+0.19(+1.04%)
Apr 07, 2004	18.50	18.74	18.20	18.60	641,700	-0.03(-0.18%)
Apr 06, 2004	18.47	18.67	18.43	18.63	667,800	+0.04(+0.22%)
Apr 05, 2004	18.60	18.67	18.47	18.59	354,600	-0.03(-0.18%)
Apr 02, 2004	18.65	18.73	18.43	18.63	827,500	+0.24(+1.31%)
Apr 01, 2004	18.09	18.39	18.03	18.39	348,600	+0.34(+1.88%)
Mar 31, 2004	18.00	18.29	17.99	18.05	808,700	+0.09(+0.48%)
Mar 30, 2004	17.68	18.07	17.66	17.96	647,600	+0.24(+1.35%)
Mar 29, 2004	17.43	17.75	17.43	17.72	203,200	+0.25(+1.45%)
Mar 26, 2004	17.47	17.57	17.34	17.47	193,000	-0.05(-0.30%)
Mar 25, 2004	17.17	17.53	17.07	17.52	948,800	+0.45(+2.66%)
Mar 24, 2004	17.32	17.33	17.07	17.07	556,300	-0.25(-1.46%)
Mar 23, 2004	17.33	17.37	17.26	17.32	777,800	+0.03(+0.15%)
Mar 22, 2004	17.51	17.51	17.27	17.29	491,900	-0.37(-2.08%)
Mar 19, 2004	17.97	17.97	17.64	17.66	374,400	-0.36(-2.00%)
Mar 18, 2004	18.02	18.06	17.93	18.02	332,500	+0.01(+0.07%)
Mar 17, 2004	17.68	18.04	17.68	18.01	343,700	+0.33(+1.85%)
Mar 16, 2004	17.57	17.73	17.57	17.68	367,600	+0.21(+1.22%)
Mar 15, 2004	17.69	17.69	17.41	17.47	344,400	-0.26(-1.47%)
Mar 12, 2004	17.68	17.73	17.42	17.73	389,700	+0.11(+0.64%)
Mar 11, 2004	17.60	17.81	17.57	17.61	297,000	-0.09(-0.53%)
Mar 10, 2004	17.93	17.99	17.71	17.71	312,000	-0.28(-1.56%)
Mar 09, 2004	17.83	17.99	17.71	17.99	408,600	+0.18(+1.01%)
Mar 08, 2004	17.90	17.91	17.74	17.81	359,000	-0.04(-0.22%)
Mar 05, 2004	17.77	17.91	17.69	17.85	336,400	+0.00(+0.00%)
Mar 04, 2004	17.77	17.87	17.71	17.85	375,600	+0.11(+0.60%)
Mar 03, 2004	17.68	17.74	17.57	17.74	386,100	+0.02(+0.11%)
Mar 02, 2004	17.73	17.80	17.63	17.72	469,300	-0.01(-0.08%)

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.