Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.85	23.15	22.75	23.10	255,100	+0.25(+1.09%)
May 27, 2004	22.77	23.02	22.68	22.85	223,400	+0.03(+0.13%)
May 26, 2004	22.39	22.82	22.33	22.82	267,100	+0.38(+1.67%)
May 25, 2004	22.10	22.48	21.96	22.45	399,600	+0.30(+1.38%)
May 24, 2004	22.02	22.34	21.95	22.14	193,000	+0.24(+1.10%)
May 21, 2004	21.87	21.97	21.73	21.90	138,100	+0.04(+0.18%)
May 20, 2004	21.57	21.98	21.52	21.86	478,800	+0.39(+1.84%)
May 19, 2004	21.45	22.05	21.44	21.46	368,200	+0.11(+0.54%)
May 18, 2004	21.35	21.51	21.31	21.35	603,500	+0.05(+0.23%)
May 17, 2004	21.60	21.60	21.20	21.30	376,400	-0.32(-1.50%)
May 14, 2004	21.69	21.80	21.53	21.62	550,600	-0.07(-0.35%)
May 13, 2004	21.39	21.89	21.38	21.70	344,500	+0.25(+1.19%)
May 12, 2004	21.64	21.64	21.18	21.45	546,000	-0.25(-1.15%)
May 11, 2004	21.46	21.84	21.46	21.70	511,200	+0.23(+1.07%)
May 10, 2004	21.75	21.86	21.27	21.46	460,500	-0.38(-1.74%)
May 07, 2004	21.82	22.16	21.81	21.84	423,000	-0.11(-0.50%)
May 06, 2004	22.40	22.40	21.76	21.95	366,600	-0.47(-2.10%)
May 05, 2004	22.43	22.64	22.30	22.43	197,700	+0.05(+0.25%)
May 04, 2004	22.23	22.66	22.23	22.37	535,600	+0.15(+0.68%)
May 03, 2004	22.48	22.77	22.10	22.22	673,200	-0.30(-1.35%)
Apr 30, 2004	22.57	22.72	22.39	22.52	470,200	-0.05(-0.20%)
Apr 29, 2004	22.93	22.93	22.54	22.57	418,800	-0.32(-1.42%)
Apr 28, 2004	23.20	23.20	22.88	22.89	660,500	-0.30(-1.31%)
Apr 27, 2004	23.80	23.90	23.14	23.20	520,600	-0.69(-2.89%)
Apr 26, 2004	24.20	24.39	23.79	23.89	320,800	-0.03(-0.13%)
Apr 23, 2004	24.25	24.27	23.71	23.92	346,000	-0.33(-1.36%)
Apr 22, 2004	24.29	24.35	24.00	24.25	268,100	-0.02(-0.06%)
Apr 21, 2004	23.75	24.27	23.74	24.27	395,200	+0.57(+2.38%)
Apr 20, 2004	24.25	24.45	23.70	23.70	282,700	-0.56(-2.31%)
Apr 19, 2004	24.05	24.45	24.05	24.26	396,000	+0.26(+1.08%)
Apr 16, 2004	24.00	24.05	23.78	24.00	374,800	+0.00(+0.02%)
Apr 15, 2004	24.04	24.24	23.83	24.00	272,900	-0.04(-0.15%)
Apr 14, 2004	24.20	24.60	23.99	24.03	272,100	-0.43(-1.78%)
Apr 13, 2004	25.00	25.09	24.46	24.46	291,500	-0.54(-2.14%)
Apr 12, 2004	25.18	25.36	24.90	25.00	239,100	-0.10(-0.40%)
Apr 08, 2004	25.48	25.59	25.09	25.10	272,600	-0.16(-0.65%)
Apr 07, 2004	25.04	25.36	24.96	25.27	148,200	+0.27(+1.06%)
Apr 06, 2004	25.36	25.36	24.95	25.00	207,600	-0.35(-1.38%)
Apr 05, 2004	25.15	25.43	25.02	25.35	252,800	+0.23(+0.90%)
Apr 02, 2004	24.99	25.20	24.95	25.12	290,700	+0.39(+1.56%)
Apr 01, 2004	24.27	24.77	24.25	24.74	292,800	+0.54(+2.21%)
Mar 31, 2004	24.43	24.54	24.20	24.20	200,200	-0.25(-1.00%)
Mar 30, 2004	24.25	24.48	24.10	24.45	155,300	+0.12(+0.51%)
Mar 29, 2004	23.90	24.45	23.88	24.32	648,500	+0.72(+3.07%)
Mar 26, 2004	23.18	23.97	23.10	23.60	645,800	+0.40(+1.72%)
Mar 25, 2004	22.39	23.23	22.39	23.20	543,900	+0.83(+3.71%)
Mar 24, 2004	22.62	22.80	22.34	22.37	362,900	-0.34(-1.50%)
Mar 23, 2004	22.88	22.95	22.68	22.71	342,500	-0.04(-0.18%)
Mar 22, 2004	22.93	23.06	22.73	22.75	442,200	-0.25(-1.09%)
Mar 19, 2004	22.60	23.17	22.58	23.00	565,800	+0.43(+1.88%)
Mar 18, 2004	22.44	22.58	22.14	22.57	209,900	+0.13(+0.58%)
Mar 17, 2004	22.47	22.62	22.38	22.45	188,200	+0.10(+0.45%)
Mar 16, 2004	22.39	22.55	22.16	22.34	242,700	+0.01(+0.04%)
Mar 15, 2004	22.92	22.92	22.11	22.34	437,400	-0.59(-2.57%)
Mar 12, 2004	22.38	22.93	22.38	22.93	540,900	+0.72(+3.24%)
Mar 11, 2004	22.38	22.45	22.13	22.20	632,800	-0.17(-0.76%)
Mar 10, 2004	22.80	22.82	22.29	22.38	515,800	-0.43(-1.89%)
Mar 09, 2004	23.16	23.18	22.66	22.80	312,400	-0.25(-1.11%)
Mar 08, 2004	23.62	23.78	23.05	23.06	237,300	-0.57(-2.39%)
Mar 05, 2004	23.43	23.68	23.29	23.62	367,000	+0.20(+0.85%)
Mar 04, 2004	23.25	23.50	23.23	23.43	313,400	-0.20(-0.83%)
Mar 03, 2004	23.82	23.84	23.56	23.62	186,800	-0.24(-1.01%)
Mar 02, 2004	23.85	24.30	23.84	23.86	242,900	-0.07(-0.31%)

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.