Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.38	13.43	13.33	13.41	280,207	-0.04(-0.26%)
May 27, 2004	13.36	13.48	13.36	13.45	210,425	+0.27(+2.02%)
May 26, 2004	13.11	13.22	13.11	13.18	218,539	+0.00(+0.01%)
May 25, 2004	13.14	13.19	13.02	13.18	632,359	+0.15(+1.14%)
May 24, 2004	13.13	13.13	12.97	13.03	347,824	+0.06(+0.44%)
May 21, 2004	13.04	13.07	12.97	12.97	227,735	+0.28(+2.21%)
May 20, 2004	12.80	12.80	12.61	12.69	451,685	-0.12(-0.94%)
May 19, 2004	12.89	12.95	12.80	12.81	311,581	+0.30(+2.38%)
May 18, 2004	12.54	12.54	12.44	12.51	175,805	+0.30(+2.48%)
May 17, 2004	12.31	12.36	12.21	12.21	756,234	-0.35(-2.80%)
May 14, 2004	12.52	12.59	12.52	12.56	316,450	-0.10(-0.76%)
May 13, 2004	12.70	12.70	12.61	12.66	394,886	-0.14(-1.07%)
May 12, 2004	12.90	12.94	12.65	12.79	387,854	-0.04(-0.33%)
May 11, 2004	12.66	12.85	12.65	12.84	816,278	+0.33(+2.65%)
May 10, 2004	12.78	12.99	12.43	12.51	1,434,032	-0.50(-3.87%)
May 07, 2004	13.18	13.21	12.99	13.01	425,719	-0.36(-2.67%)
May 06, 2004	13.44	13.47	13.29	13.37	1,099,190	-0.32(-2.32%)
May 05, 2004	13.59	13.69	13.57	13.68	399,754	+0.17(+1.26%)
May 04, 2004	13.56	13.56	13.47	13.51	301,303	+0.14(+1.04%)
May 03, 2004	13.22	13.41	13.22	13.37	357,020	+0.06(+0.49%)
Apr 30, 2004	13.48	13.48	13.27	13.31	329,432	+0.07(+0.56%)
Apr 29, 2004	13.22	13.36	13.15	13.24	632,900	-0.12(-0.91%)
Apr 28, 2004	13.60	13.70	13.33	13.36	976,397	-0.39(-2.81%)
Apr 27, 2004	13.74	13.75	13.70	13.74	417,605	+0.01(+0.07%)
Apr 26, 2004	13.92	13.92	13.69	13.74	470,617	-0.18(-1.30%)
Apr 23, 2004	13.93	13.93	13.80	13.92	375,412	+0.05(+0.39%)
Apr 22, 2004	13.80	13.86	13.73	13.86	183,378	+0.12(+0.86%)
Apr 21, 2004	13.68	13.78	13.66	13.74	321,859	-0.08(-0.58%)
Apr 20, 2004	14.03	14.03	13.78	13.82	220,703	-0.21(-1.46%)
Apr 19, 2004	14.08	14.08	13.97	14.03	243,423	+0.07(+0.52%)
Apr 16, 2004	13.94	13.97	13.89	13.96	318,613	+0.15(+1.06%)
Apr 15, 2004	13.89	13.94	13.75	13.81	810,869	-0.11(-0.78%)
Apr 14, 2004	13.86	13.96	13.85	13.92	382,444	-0.36(-2.50%)
Apr 13, 2004	14.44	14.44	14.27	14.28	259,651	-0.30(-2.03%)
Apr 12, 2004	14.57	14.60	14.53	14.57	282,911	+0.12(+0.83%)
Apr 08, 2004	14.42	14.51	14.42	14.45	374,871	+0.01(+0.04%)
Apr 07, 2004	14.51	14.51	14.41	14.45	276,961	+0.03(+0.21%)
Apr 06, 2004	14.42	14.46	14.41	14.42	238,013	+0.06(+0.42%)
Apr 05, 2004	14.35	14.38	14.31	14.36	263,437	-0.02(-0.15%)
Apr 02, 2004	14.42	14.44	14.36	14.38	707,549	-0.02(-0.15%)
Apr 01, 2004	14.42	14.44	14.37	14.40	344,037	+0.08(+0.56%)
Mar 31, 2004	14.29	14.33	14.18	14.32	207,180	+0.14(+1.02%)
Mar 30, 2004	14.09	14.18	14.09	14.18	408,409	+0.18(+1.32%)
Mar 29, 2004	14.00	14.04	13.96	13.99	194,197	+0.03(+0.19%)
Mar 26, 2004	13.99	13.99	13.89	13.97	565,823	-0.00(-0.01%)
Mar 25, 2004	13.86	13.97	13.85	13.97	678,879	+0.03(+0.21%)
Mar 24, 2004	14.00	14.00	13.91	13.94	159,036	-0.02(-0.13%)
Mar 23, 2004	13.92	13.96	13.90	13.96	311,581	+0.15(+1.10%)
Mar 22, 2004	13.98	13.98	13.77	13.81	423,556	-0.10(-0.70%)
Mar 19, 2004	14.07	14.07	13.90	13.90	506,860	-0.07(-0.50%)
Mar 18, 2004	14.00	14.00	13.91	13.97	138,480	-0.08(-0.59%)
Mar 17, 2004	13.87	14.06	13.86	14.06	526,875	+0.26(+1.88%)
Mar 16, 2004	13.92	13.93	13.73	13.80	933,121	+0.30(+2.25%)
Mar 15, 2004	13.68	13.75	13.49	13.49	1,199,264	-0.28(-2.04%)
Mar 12, 2004	13.66	13.79	13.66	13.78	344,037	+0.06(+0.44%)
Mar 11, 2004	13.67	13.81	13.66	13.71	923,384	-0.17(-1.21%)
Mar 10, 2004	14.11	14.11	13.86	13.88	281,829	-0.30(-2.09%)
Mar 09, 2004	14.34	14.34	14.18	14.18	180,133	-0.01(-0.07%)
Mar 08, 2004	14.33	14.35	14.14	14.19	363,511	-0.11(-0.76%)
Mar 05, 2004	14.23	14.30	14.20	14.30	456,012	+0.28(+2.00%)
Mar 04, 2004	13.99	14.04	13.98	14.02	342,956	-0.02(-0.12%)
Mar 03, 2004	14.10	14.11	13.93	14.03	333,760	-0.25(-1.77%)
Mar 02, 2004	14.41	14.42	14.22	14.29	608,557	-0.16(-1.09%)

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.