Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.13	12.30	11.99	12.27	471,579	+0.12(+0.95%)
May 27, 2004	12.34	12.42	11.97	12.16	837,665	-0.12(-0.94%)
May 26, 2004	12.17	12.39	11.92	12.27	625,555	+0.06(+0.51%)
May 25, 2004	11.72	12.25	11.55	12.21	906,124	+0.47(+3.98%)
May 24, 2004	11.70	11.82	11.62	11.74	523,877	+0.19(+1.66%)
May 21, 2004	11.43	11.66	11.37	11.55	683,465	+0.28(+2.49%)
May 20, 2004	11.55	11.63	11.25	11.27	549,016	-0.24(-2.09%)
May 19, 2004	11.63	11.92	11.43	11.51	707,706	-0.04(-0.35%)
May 18, 2004	11.45	11.57	11.28	11.55	586,725	+0.35(+3.10%)
May 17, 2004	11.29	11.46	11.16	11.20	670,222	-0.33(-2.82%)
May 14, 2004	11.74	11.88	11.43	11.53	665,508	-0.27(-2.27%)
May 13, 2004	11.83	12.08	11.59	11.80	1,143,597	+0.01(+0.11%)
May 12, 2004	11.93	12.02	11.43	11.78	937,772	-0.27(-2.22%)
May 11, 2004	11.71	12.08	11.64	12.05	744,965	+0.42(+3.64%)
May 10, 2004	11.45	11.92	11.27	11.63	1,786,436	-0.56(-4.60%)
May 07, 2004	11.98	12.29	11.94	12.19	1,334,384	+0.20(+1.71%)
May 06, 2004	11.67	12.23	11.53	11.98	1,364,685	+0.17(+1.43%)
May 05, 2004	11.84	12.15	11.61	11.82	1,415,861	+0.06(+0.49%)
May 04, 2004	11.00	11.92	11.00	11.76	1,522,253	+0.78(+7.10%)
May 03, 2004	11.03	11.08	10.75	10.98	2,807,032	+0.00(+0.04%)
Apr 30, 2004	11.34	11.58	10.92	10.97	1,669,944	-0.37(-3.22%)
Apr 29, 2004	11.50	11.73	11.26	11.34	1,110,378	-0.23(-2.00%)
Apr 28, 2004	11.92	12.00	11.51	11.57	1,212,729	-0.34(-2.88%)
Apr 27, 2004	12.45	12.49	11.91	11.91	1,665,006	-0.54(-4.33%)
Apr 26, 2004	13.05	13.25	12.43	12.45	1,563,328	-0.66(-5.06%)
Apr 23, 2004	12.88	13.29	12.79	13.12	975,256	+0.19(+1.48%)
Apr 22, 2004	13.25	13.37	12.83	12.92	3,533,817	-1.20(-8.49%)
Apr 21, 2004	13.45	14.64	13.42	14.12	2,764,162	+1.18(+9.12%)
Apr 20, 2004	13.37	13.58	12.92	12.94	317,828	-0.45(-3.33%)
Apr 19, 2004	13.14	13.46	12.88	13.39	2,110,773	+0.22(+1.69%)
Apr 16, 2004	13.37	13.50	13.09	13.17	1,265,027	-0.29(-2.15%)
Apr 15, 2004	13.97	13.97	13.33	13.45	625,780	-0.36(-2.61%)
Apr 14, 2004	13.74	14.03	13.67	13.82	946,526	+0.01(+0.10%)
Apr 13, 2004	14.49	14.55	13.66	13.80	1,107,460	-0.64(-4.41%)
Apr 12, 2004	14.30	14.76	14.17	14.44	1,265,027	+0.26(+1.82%)
Apr 08, 2004	13.54	14.66	13.47	14.18	2,432,417	+0.95(+7.17%)
Apr 07, 2004	13.13	13.30	13.05	13.23	1,087,708	+0.09(+0.68%)
Apr 06, 2004	13.28	13.28	13.04	13.14	894,228	-0.40(-2.93%)
Apr 05, 2004	13.48	13.56	13.28	13.54	864,375	+0.04(+0.30%)
Apr 02, 2004	13.32	13.91	13.23	13.50	2,120,425	+0.39(+2.96%)
Apr 01, 2004	13.06	13.25	12.99	13.11	920,713	+0.08(+0.65%)
Mar 31, 2004	12.99	13.30	12.85	13.03	526,571	-0.04(-0.34%)
Mar 30, 2004	12.96	13.14	12.85	13.07	411,201	+0.12(+0.93%)
Mar 29, 2004	12.88	13.03	12.80	12.95	614,557	+0.15(+1.18%)
Mar 26, 2004	12.83	13.05	12.70	12.80	784,020	-0.03(-0.21%)
Mar 25, 2004	12.71	12.92	12.68	12.83	1,046,857	+0.23(+1.84%)
Mar 24, 2004	12.48	12.68	12.28	12.60	945,179	+0.13(+1.04%)
Mar 23, 2004	12.84	12.92	12.26	12.47	993,886	-0.25(-1.96%)
Mar 22, 2004	12.66	12.88	12.46	12.72	1,228,666	-0.02(-0.17%)
Mar 19, 2004	13.25	13.25	12.67	12.74	1,124,070	-0.45(-3.41%)
Mar 18, 2004	13.14	13.30	12.94	13.19	1,286,799	+0.08(+0.58%)
Mar 17, 2004	12.81	13.14	12.76	13.11	1,023,065	+0.34(+2.69%)
Mar 16, 2004	12.68	13.03	12.60	12.77	1,193,426	+0.09(+0.74%)
Mar 15, 2004	12.73	12.82	12.47	12.68	1,435,389	-0.13(-1.04%)
Mar 12, 2004	13.10	13.31	12.68	12.81	2,846,761	-0.21(-1.64%)
Mar 11, 2004	12.88	13.13	12.73	13.02	2,483,368	+0.05(+0.38%)
Mar 10, 2004	12.99	13.19	12.89	12.97	1,250,662	-0.05(-0.41%)
Mar 09, 2004	13.16	13.21	12.94	13.03	1,338,873	-0.16(-1.18%)
Mar 08, 2004	13.59	13.92	13.16	13.18	1,532,129	-0.31(-2.31%)
Mar 05, 2004	13.39	13.68	13.32	13.49	1,219,239	-0.03(-0.20%)
Mar 04, 2004	13.18	13.66	13.18	13.52	864,375	+0.33(+2.53%)
Mar 03, 2004	13.19	13.21	12.84	13.19	1,240,337	-0.01(-0.07%)
Mar 02, 2004	13.44	13.49	13.19	13.20	946,526	-0.28(-2.08%)

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.