Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.73	11.91	11.65	11.77	405,530	+0.08(+0.66%)
May 27, 2004	11.77	11.82	11.56	11.69	524,566	-0.06(-0.49%)
May 26, 2004	11.89	11.92	11.71	11.75	641,896	-0.14(-1.14%)
May 25, 2004	11.56	11.91	11.48	11.89	710,182	+0.34(+2.90%)
May 24, 2004	11.50	11.59	11.31	11.55	394,511	+0.15(+1.30%)
May 21, 2004	11.50	11.51	11.30	11.40	364,868	-0.01(-0.11%)
May 20, 2004	11.30	11.44	11.29	11.42	413,600	+0.08(+0.68%)
May 19, 2004	11.19	11.46	11.15	11.34	880,899	+0.16(+1.44%)
May 18, 2004	11.29	11.30	11.15	11.18	521,618	+0.03(+0.23%)
May 17, 2004	11.11	11.20	10.95	11.15	668,434	-0.09(-0.80%)
May 14, 2004	11.29	11.36	11.06	11.24	840,393	-0.10(-0.85%)
May 13, 2004	11.46	11.52	11.26	11.34	509,512	-0.12(-1.01%)
May 12, 2004	11.53	11.53	11.06	11.46	913,336	-0.06(-0.50%)
May 11, 2004	11.39	11.62	11.30	11.51	637,240	+0.23(+2.06%)
May 10, 2004	11.59	11.59	11.22	11.28	637,395	-0.32(-2.72%)
May 07, 2004	11.71	11.92	11.40	11.60	938,322	-0.11(-0.94%)
May 06, 2004	11.93	11.93	11.62	11.71	687,058	-0.22(-1.84%)
May 05, 2004	12.08	12.08	11.92	11.93	539,310	-0.13(-1.07%)
May 04, 2004	11.95	12.08	11.87	12.06	736,721	+0.10(+0.86%)
May 03, 2004	12.07	12.15	11.93	11.95	1,223,575	-0.12(-0.96%)
Apr 30, 2004	12.00	12.17	11.95	12.07	733,307	+0.08(+0.64%)
Apr 29, 2004	12.27	12.34	11.89	11.99	956,325	-0.25(-2.05%)
Apr 28, 2004	12.37	12.39	12.13	12.24	994,814	-0.12(-0.94%)
Apr 27, 2004	12.31	12.44	12.20	12.36	711,269	+0.09(+0.74%)
Apr 26, 2004	12.44	12.53	12.18	12.27	880,434	-0.13(-1.04%)
Apr 23, 2004	12.58	12.83	12.34	12.40	1,003,505	-0.18(-1.43%)
Apr 22, 2004	12.46	12.58	12.29	12.58	1,181,051	+0.13(+1.03%)
Apr 21, 2004	12.56	12.56	12.11	12.45	1,549,179	+0.33(+2.71%)
Apr 20, 2004	12.46	12.47	12.10	12.12	1,011,420	-0.34(-2.74%)
Apr 19, 2004	12.46	12.49	12.27	12.46	1,076,603	+0.00(+0.00%)
Apr 16, 2004	12.29	12.47	12.15	12.46	757,518	+0.17(+1.36%)
Apr 15, 2004	12.08	12.34	12.05	12.29	1,181,672	+0.34(+2.86%)
Apr 14, 2004	12.15	12.15	11.80	11.95	1,412,140	-0.25(-2.06%)
Apr 13, 2004	12.44	12.50	12.14	12.20	941,271	-0.14(-1.15%)
Apr 12, 2004	12.38	12.61	12.31	12.35	944,841	-0.06(-0.47%)
Apr 08, 2004	12.50	12.53	12.20	12.40	1,375,668	-0.10(-0.77%)
Apr 07, 2004	12.50	12.56	12.17	12.50	2,468,413	+0.00(+0.00%)
Apr 06, 2004	12.21	12.64	11.99	12.50	3,355,676	+0.79(+6.71%)
Apr 05, 2004	11.60	11.76	11.53	11.71	1,025,543	+0.14(+1.17%)
Apr 02, 2004	11.63	11.66	11.42	11.58	887,728	-0.02(-0.17%)
Apr 01, 2004	11.44	11.61	11.37	11.60	913,646	+0.12(+1.07%)
Mar 31, 2004	11.26	11.50	11.18	11.48	768,847	+0.22(+1.95%)
Mar 30, 2004	11.23	11.35	11.20	11.26	922,803	+0.03(+0.23%)
Mar 29, 2004	11.08	11.24	11.04	11.23	1,441,938	+0.26(+2.41%)
Mar 26, 2004	10.97	11.20	10.81	10.97	1,075,051	+0.02(+0.18%)
Mar 25, 2004	10.79	10.99	10.76	10.95	2,997,946	+0.17(+1.62%)
Mar 24, 2004	10.69	10.77	10.46	10.77	10,154,870	+0.14(+1.33%)
Mar 23, 2004	10.46	10.79	10.44	10.63	1,188,500	+0.17(+1.60%)
Mar 22, 2004	10.68	10.68	10.41	10.46	1,067,447	-0.22(-2.05%)
Mar 19, 2004	10.65	10.88	10.54	10.68	1,005,057	+0.04(+0.36%)
Mar 18, 2004	10.76	10.84	10.50	10.64	1,738,675	-0.12(-1.08%)
Mar 17, 2004	11.10	11.10	10.73	10.76	3,675,227	-0.33(-2.96%)
Mar 16, 2004	11.23	11.28	10.95	11.09	1,456,992	-0.14(-1.26%)
Mar 15, 2004	11.76	11.76	11.16	11.23	758,604	-0.57(-4.86%)
Mar 12, 2004	11.63	11.80	11.44	11.80	484,991	+0.27(+2.35%)
Mar 11, 2004	11.88	11.89	11.48	11.53	894,712	-0.48(-3.97%)
Mar 10, 2004	12.22	12.35	12.00	12.01	444,019	-0.34(-2.71%)
Mar 09, 2004	12.30	12.36	12.25	12.35	341,123	+0.08(+0.68%)
Mar 08, 2004	12.33	12.41	12.24	12.26	1,188,656	-0.06(-0.52%)
Mar 05, 2004	12.40	12.60	12.33	12.33	814,785	-0.14(-1.14%)
Mar 04, 2004	12.55	12.56	12.43	12.47	408,479	+0.00(+0.00%)
Mar 03, 2004	12.41	12.56	12.40	12.47	268,956	+0.05(+0.41%)
Mar 02, 2004	12.56	12.60	12.32	12.42	477,386	-0.18(-1.43%)

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.