Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.31	11.40	11.30	11.36	311,469	+0.06(+0.53%)
May 27, 2004	11.48	11.48	11.27	11.30	366,872	-0.19(-1.64%)
May 26, 2004	11.64	11.64	11.45	11.49	204,852	-0.09(-0.76%)
May 25, 2004	11.42	11.59	11.42	11.58	277,947	+0.17(+1.53%)
May 24, 2004	11.18	11.42	11.14	11.41	272,826	+0.24(+2.13%)
May 21, 2004	11.22	11.30	11.13	11.17	386,426	-0.04(-0.33%)
May 20, 2004	11.22	11.31	11.20	11.20	215,560	-0.03(-0.29%)
May 19, 2004	11.33	11.38	11.19	11.24	615,488	-0.06(-0.57%)
May 18, 2004	11.42	11.42	11.23	11.30	321,711	-0.12(-1.02%)
May 17, 2004	11.49	11.53	11.41	11.42	694,170	-0.04(-0.38%)
May 14, 2004	11.35	11.55	11.33	11.46	364,544	+0.16(+1.41%)
May 13, 2004	11.36	11.39	11.29	11.30	213,232	-0.04(-0.36%)
May 12, 2004	11.25	11.37	11.18	11.34	385,029	+0.09(+0.84%)
May 11, 2004	11.10	11.27	11.10	11.25	335,678	+0.19(+1.69%)
May 10, 2004	11.23	11.23	10.97	11.06	2,535,050	-0.34(-2.96%)
May 07, 2004	11.65	11.66	11.39	11.40	947,443	-0.28(-2.37%)
May 06, 2004	11.78	11.78	11.58	11.67	321,246	-0.07(-0.60%)
May 05, 2004	11.62	11.77	11.51	11.74	385,495	+0.07(+0.63%)
May 04, 2004	11.77	11.80	11.65	11.67	516,787	-0.06(-0.49%)
May 03, 2004	11.46	11.73	11.46	11.73	343,593	+0.24(+2.11%)
Apr 30, 2004	11.47	11.55	11.42	11.49	221,147	+0.07(+0.62%)
Apr 29, 2004	11.64	11.67	11.32	11.42	272,360	-0.25(-2.14%)
Apr 28, 2004	11.80	11.81	11.65	11.67	284,931	-0.15(-1.24%)
Apr 27, 2004	11.76	11.88	11.70	11.81	401,324	+0.19(+1.61%)
Apr 26, 2004	11.81	11.85	11.60	11.62	284,000	+0.06(+0.50%)
Apr 23, 2004	11.64	11.64	11.49	11.57	131,757	-0.07(-0.61%)
Apr 22, 2004	11.41	11.64	11.36	11.64	255,134	+0.21(+1.84%)
Apr 21, 2004	11.36	11.44	11.30	11.43	343,128	-0.05(-0.47%)
Apr 20, 2004	11.67	11.67	11.44	11.48	247,219	-0.22(-1.87%)
Apr 19, 2004	11.76	11.76	11.63	11.70	582,898	-0.01(-0.06%)
Apr 16, 2004	11.66	11.71	11.62	11.71	634,577	+0.09(+0.78%)
Apr 15, 2004	11.53	11.62	11.52	11.62	534,478	+0.18(+1.58%)
Apr 14, 2004	11.37	11.48	11.32	11.44	697,429	+0.02(+0.17%)
Apr 13, 2004	11.62	11.62	11.41	11.42	615,954	-0.14(-1.17%)
Apr 12, 2004	11.41	11.58	11.41	11.55	528,892	+0.21(+1.82%)
Apr 08, 2004	11.32	11.39	11.28	11.35	496,767	+0.10(+0.90%)
Apr 07, 2004	11.17	11.29	11.12	11.24	286,328	+0.01(+0.10%)
Apr 06, 2004	11.22	11.28	11.17	11.23	263,049	+0.00(+0.00%)
Apr 05, 2004	11.19	11.24	11.15	11.23	367,803	+0.07(+0.63%)
Apr 02, 2004	11.19	11.19	11.09	11.16	266,308	+0.08(+0.70%)
Apr 01, 2004	11.28	11.28	11.08	11.09	342,196	-0.13(-1.19%)
Mar 31, 2004	11.22	11.26	11.07	11.22	626,197	+0.08(+0.73%)
Mar 30, 2004	10.95	11.15	10.95	11.14	284,000	+0.21(+1.91%)
Mar 29, 2004	10.95	10.99	10.89	10.93	320,780	+0.03(+0.31%)
Mar 26, 2004	10.78	10.95	10.77	10.89	225,803	+0.12(+1.16%)
Mar 25, 2004	10.85	10.85	10.74	10.77	327,298	-0.07(-0.65%)
Mar 24, 2004	11.06	11.09	10.77	10.84	641,560	-0.20(-1.81%)
Mar 23, 2004	11.15	11.16	10.95	11.04	272,826	-0.08(-0.75%)
Mar 22, 2004	11.21	11.21	11.08	11.12	394,341	-0.11(-0.99%)
Mar 19, 2004	11.45	11.45	11.21	11.24	254,203	-0.21(-1.80%)
Mar 18, 2004	11.38	11.48	11.34	11.44	407,842	+0.07(+0.62%)
Mar 17, 2004	11.29	11.41	11.24	11.37	357,560	+0.17(+1.53%)
Mar 16, 2004	11.23	11.25	11.12	11.20	323,573	-0.01(-0.06%)
Mar 15, 2004	11.25	11.32	11.17	11.21	216,491	+0.03(+0.27%)
Mar 12, 2004	11.02	11.21	11.02	11.18	287,259	+0.14(+1.25%)
Mar 11, 2004	11.18	11.23	11.04	11.04	393,410	-0.22(-1.93%)
Mar 10, 2004	11.49	11.49	11.22	11.25	372,459	-0.20(-1.78%)
Mar 09, 2004	11.52	11.52	11.41	11.46	179,711	-0.09(-0.76%)
Mar 08, 2004	11.55	11.62	11.51	11.55	320,314	+0.05(+0.39%)
Mar 05, 2004	11.35	11.53	11.35	11.50	252,806	+0.17(+1.46%)
Mar 04, 2004	11.39	11.40	11.33	11.34	236,511	-0.05(-0.45%)
Mar 03, 2004	11.42	11.43	11.28	11.39	293,311	+0.00(+0.02%)
Mar 02, 2004	11.51	11.54	11.39	11.39	496,767	-0.13(-1.10%)

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.