Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.85	24.29	23.70	24.20	29,400	+0.25(+1.04%)
May 27, 2004	23.90	24.17	23.90	23.95	52,800	-0.06(-0.25%)
May 26, 2004	23.34	24.16	23.24	24.01	80,900	+0.75(+3.22%)
May 25, 2004	22.56	23.34	22.07	23.26	34,000	+0.81(+3.61%)
May 24, 2004	22.64	22.64	21.89	22.45	13,900	+0.11(+0.49%)
May 21, 2004	21.74	22.35	21.42	22.34	18,500	+0.60(+2.76%)
May 20, 2004	21.76	22.74	21.04	21.74	255,600	-0.30(-1.36%)
May 19, 2004	22.14	22.99	21.81	22.04	30,900	-0.54(-2.39%)
May 18, 2004	22.54	23.25	21.76	22.58	31,000	+0.38(+1.71%)
May 17, 2004	22.91	23.18	22.07	22.20	17,100	-0.11(-0.49%)
May 14, 2004	22.68	22.69	22.08	22.31	17,400	-0.26(-1.15%)
May 13, 2004	23.49	23.49	22.03	22.57	20,300	-0.52(-2.25%)
May 12, 2004	21.75	23.09	21.75	23.09	31,700	+0.54(+2.39%)
May 11, 2004	21.83	22.70	21.83	22.55	35,700	+0.04(+0.18%)
May 10, 2004	22.70	23.13	22.01	22.51	40,900	-0.20(-0.88%)
May 07, 2004	23.61	24.06	22.69	22.71	16,500	-1.18(-4.94%)
May 06, 2004	24.02	24.02	23.50	23.89	13,800	-0.02(-0.08%)
May 05, 2004	23.78	24.10	23.74	23.91	22,000	+0.01(+0.04%)
May 04, 2004	23.88	24.05	23.51	23.90	38,000	+0.36(+1.53%)
May 03, 2004	23.69	24.13	23.51	23.54	94,800	-0.30(-1.26%)
Apr 30, 2004	24.04	24.29	23.66	23.84	56,400	-0.16(-0.67%)
Apr 29, 2004	24.05	24.50	24.00	24.00	33,800	-0.27(-1.11%)
Apr 28, 2004	24.58	24.66	23.75	24.27	54,100	-0.38(-1.54%)
Apr 27, 2004	24.62	24.75	24.55	24.65	40,900	-0.17(-0.68%)
Apr 26, 2004	24.50	24.92	24.45	24.82	41,100	+0.28(+1.14%)
Apr 23, 2004	24.45	24.64	24.45	24.54	21,300	-0.10(-0.41%)
Apr 22, 2004	24.38	24.77	24.38	24.64	21,900	+0.10(+0.41%)
Apr 21, 2004	25.30	25.30	24.38	24.54	38,800	-0.41(-1.64%)
Apr 20, 2004	25.13	25.30	24.70	24.95	23,000	-0.08(-0.32%)
Apr 19, 2004	25.12	25.25	24.60	25.03	50,400	-0.12(-0.48%)
Apr 16, 2004	24.50	25.20	24.36	25.15	23,700	+0.56(+2.28%)
Apr 15, 2004	24.05	24.79	24.05	24.59	47,100	+0.29(+1.19%)
Apr 14, 2004	24.29	24.32	24.00	24.30	40,300	-0.02(-0.08%)
Apr 13, 2004	24.84	25.38	24.32	24.32	30,400	-0.65(-2.60%)
Apr 12, 2004	25.32	25.84	24.87	24.97	88,500	-0.45(-1.77%)
Apr 08, 2004	25.80	25.94	25.19	25.42	39,300	-0.53(-2.04%)
Apr 07, 2004	26.01	26.55	25.88	25.95	29,900	-0.06(-0.23%)
Apr 06, 2004	25.78	26.61	25.78	26.01	39,200	-0.10(-0.38%)
Apr 05, 2004	26.37	27.00	25.77	26.11	68,600	-0.73(-2.72%)
Apr 02, 2004	27.48	27.61	26.66	26.84	79,100	-0.30(-1.11%)
Apr 01, 2004	27.89	28.06	27.09	27.14	53,800	-0.41(-1.49%)
Mar 31, 2004	28.16	28.22	27.50	27.55	66,300	-0.28(-1.01%)
Mar 30, 2004	27.23	28.35	26.91	27.83	124,600	+0.87(+3.23%)
Mar 29, 2004	25.99	26.97	25.86	26.96	87,300	+1.27(+4.94%)
Mar 26, 2004	25.63	25.86	25.29	25.69	65,400	+0.17(+0.67%)
Mar 25, 2004	25.12	25.59	25.00	25.52	28,000	+0.51(+2.04%)
Mar 24, 2004	25.00	25.18	25.00	25.01	21,100	+0.01(+0.04%)
Mar 23, 2004	24.93	25.20	24.93	25.00	27,400	-0.08(-0.32%)
Mar 22, 2004	24.86	25.24	24.50	25.08	85,500	+0.09(+0.36%)
Mar 19, 2004	25.19	25.24	24.61	24.99	28,200	+0.01(+0.04%)
Mar 18, 2004	24.90	25.14	24.90	24.98	28,200	-0.13(-0.52%)
Mar 17, 2004	24.75	25.11	24.75	25.11	37,200	+0.26(+1.05%)
Mar 16, 2004	24.54	25.00	24.54	24.85	38,100	+0.23(+0.93%)
Mar 15, 2004	24.60	25.00	24.52	24.62	38,000	-0.08(-0.32%)
Mar 12, 2004	24.31	24.81	24.31	24.70	33,300	+0.15(+0.61%)
Mar 11, 2004	24.35	24.75	24.25	24.55	48,700	+0.04(+0.16%)
Mar 10, 2004	24.52	24.95	24.25	24.51	60,600	-0.42(-1.68%)
Mar 09, 2004	24.39	24.93	24.26	24.93	46,400	+0.34(+1.38%)
Mar 08, 2004	24.00	24.70	24.00	24.59	40,000	+0.50(+2.08%)
Mar 05, 2004	24.10	24.60	24.00	24.09	53,900	-0.08(-0.33%)
Mar 04, 2004	24.12	24.66	24.00	24.17	27,800	+0.06(+0.25%)
Mar 03, 2004	24.15	24.65	24.00	24.11	52,900	+0.11(+0.46%)
Mar 02, 2004	24.33	24.65	24.00	24.00	37,100	-0.35(-1.44%)

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.