Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.16	18.21	18.11	18.18	193,000	+0.03(+0.17%)
May 27, 2004	18.15	18.20	18.08	18.15	276,000	+0.03(+0.17%)
May 26, 2004	18.16	18.32	18.07	18.12	418,300	-0.07(-0.38%)
May 25, 2004	18.16	18.26	17.97	18.19	476,200	-0.01(-0.05%)
May 24, 2004	18.38	18.46	18.18	18.20	357,400	-0.27(-1.46%)
May 21, 2004	18.50	18.52	18.18	18.47	419,000	+0.01(+0.05%)
May 20, 2004	18.37	18.54	18.35	18.46	466,100	+0.10(+0.54%)
May 19, 2004	18.29	18.39	18.23	18.36	438,800	+0.16(+0.88%)
May 18, 2004	18.35	18.44	18.12	18.20	428,000	-0.17(-0.93%)
May 17, 2004	18.22	18.45	18.19	18.37	353,600	+0.18(+0.99%)
May 14, 2004	18.15	18.19	18.01	18.19	288,800	+0.08(+0.44%)
May 13, 2004	18.18	18.30	18.07	18.11	347,200	-0.12(-0.66%)
May 12, 2004	18.10	18.30	17.91	18.23	330,100	+0.21(+1.17%)
May 11, 2004	17.56	18.09	17.51	18.02	373,300	+0.46(+2.62%)
May 10, 2004	17.88	17.99	17.46	17.56	478,600	-0.44(-2.44%)
May 07, 2004	18.40	18.40	17.91	18.00	459,600	-0.46(-2.49%)
May 06, 2004	18.57	18.57	18.36	18.46	360,800	-0.10(-0.54%)
May 05, 2004	18.46	18.63	18.46	18.56	492,300	+0.10(+0.54%)
May 04, 2004	18.21	18.46	18.16	18.46	549,400	+0.25(+1.37%)
May 03, 2004	17.90	18.25	17.90	18.21	473,900	+0.40(+2.25%)
Apr 30, 2004	17.59	17.94	17.56	17.81	461,300	+0.26(+1.48%)
Apr 29, 2004	17.55	17.66	17.47	17.55	480,900	+0.00(+0.00%)
Apr 28, 2004	17.71	17.71	17.47	17.55	428,300	-0.12(-0.68%)
Apr 27, 2004	17.50	17.79	17.48	17.67	722,300	-0.14(-0.79%)
Apr 26, 2004	17.96	18.03	17.75	17.81	487,800	-0.17(-0.95%)
Apr 23, 2004	18.00	18.00	17.91	17.98	374,900	-0.12(-0.66%)
Apr 22, 2004	18.16	18.28	17.50	18.10	758,500	-0.07(-0.39%)
Apr 21, 2004	18.57	18.67	18.17	18.17	413,400	-0.43(-2.31%)
Apr 20, 2004	18.60	18.70	18.55	18.60	368,500	-0.02(-0.11%)
Apr 19, 2004	18.51	18.71	18.49	18.62	305,800	+0.06(+0.32%)
Apr 16, 2004	18.69	18.78	18.45	18.56	361,100	-0.02(-0.11%)
Apr 15, 2004	18.45	18.77	18.45	18.58	393,800	+0.13(+0.70%)
Apr 14, 2004	18.72	18.72	18.10	18.45	818,800	-0.35(-1.86%)
Apr 13, 2004	19.19	19.19	18.77	18.80	538,600	-0.39(-2.03%)
Apr 12, 2004	19.24	19.25	19.19	19.19	345,800	-0.04(-0.21%)
Apr 08, 2004	19.30	19.34	19.20	19.23	239,000	-0.07(-0.36%)
Apr 07, 2004	19.26	19.34	19.21	19.30	294,500	+0.02(+0.10%)
Apr 06, 2004	19.18	19.32	19.17	19.28	350,800	+0.10(+0.52%)
Apr 05, 2004	19.37	19.38	19.17	19.18	460,200	-0.15(-0.78%)
Apr 02, 2004	19.30	19.47	19.29	19.33	273,300	-0.26(-1.33%)
Apr 01, 2004	19.34	19.59	19.34	19.59	259,600	+0.17(+0.88%)
Mar 31, 2004	19.30	19.43	19.26	19.42	302,800	+0.18(+0.94%)
Mar 30, 2004	19.18	19.30	19.18	19.24	296,100	+0.06(+0.31%)
Mar 29, 2004	19.16	19.24	19.14	19.18	302,300	-0.02(-0.10%)
Mar 26, 2004	19.28	19.33	19.16	19.20	289,600	-0.09(-0.47%)
Mar 25, 2004	19.30	19.35	19.26	19.29	261,900	+0.04(+0.21%)
Mar 24, 2004	19.27	19.32	19.16	19.25	336,000	-0.05(-0.26%)
Mar 23, 2004	19.26	19.35	19.20	19.30	283,900	+0.02(+0.10%)
Mar 22, 2004	19.30	19.33	19.21	19.28	307,700	-0.05(-0.26%)
Mar 19, 2004	19.36	19.45	19.31	19.33	282,400	-0.03(-0.15%)
Mar 18, 2004	19.27	19.36	19.25	19.36	307,500	+0.01(+0.05%)
Mar 17, 2004	19.50	19.50	19.33	19.35	334,800	-0.07(-0.36%)
Mar 16, 2004	19.32	19.50	19.32	19.42	354,100	+0.06(+0.31%)
Mar 15, 2004	19.42	19.49	19.30	19.36	281,300	+0.02(+0.10%)
Mar 12, 2004	19.26	19.48	19.25	19.34	340,100	+0.03(+0.16%)
Mar 11, 2004	19.33	19.40	19.25	19.31	282,700	+0.01(+0.05%)
Mar 10, 2004	19.34	19.38	19.24	19.30	325,400	-0.04(-0.21%)
Mar 09, 2004	19.33	19.39	19.25	19.34	312,100	-0.02(-0.10%)
Mar 08, 2004	19.35	19.44	19.25	19.36	335,100	-0.04(-0.21%)
Mar 05, 2004	19.39	19.45	19.36	19.40	306,300	+0.00(+0.00%)
Mar 04, 2004	19.57	19.65	19.36	19.40	723,700	-0.19(-0.97%)
Mar 03, 2004	19.43	19.64	19.43	19.59	463,900	+0.13(+0.67%)
Mar 02, 2004	19.35	19.49	19.31	19.46	433,800	+0.17(+0.88%)

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.