Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.33	11.53	11.33	11.52	4,255	+0.06(+0.52%)
May 27, 2004	11.20	11.72	11.20	11.46	8,111	+0.41(+3.74%)
May 26, 2004	10.91	11.17	10.72	11.05	13,430	+0.25(+2.30%)
May 25, 2004	10.90	11.05	10.72	10.80	32,579	-0.15(-1.37%)
May 24, 2004	11.27	11.55	10.92	10.95	8,510	-0.27(-2.41%)
May 21, 2004	11.41	11.54	10.98	11.22	20,212	+0.23(+2.05%)
May 20, 2004	10.76	11.27	10.76	10.99	7,978	-0.22(-1.95%)
May 19, 2004	11.09	11.40	10.71	11.21	20,611	+0.23(+2.12%)
May 18, 2004	10.44	10.98	10.44	10.98	10,372	+0.35(+3.33%)
May 17, 2004	10.09	10.63	9.829	10.63	8,776	+0.47(+4.59%)
May 14, 2004	10.63	10.73	10.16	10.16	9,441	-0.67(-6.18%)
May 13, 2004	11.05	11.23	10.68	10.83	5,983	-0.29(-2.64%)
May 12, 2004	11.05	11.28	10.56	11.12	10,904	-0.11(-1.00%)
May 11, 2004	10.90	11.23	10.90	11.23	8,377	+0.37(+3.39%)
May 10, 2004	10.66	11.02	10.54	10.87	5,053	+0.18(+1.69%)
May 07, 2004	11.12	11.12	10.63	10.69	9,973	-0.42(-3.79%)
May 06, 2004	11.46	11.46	10.98	11.11	8,776	-0.22(-1.93%)
May 05, 2004	11.65	12.39	11.33	11.33	24,467	-0.25(-2.14%)
May 04, 2004	11.36	11.65	10.90	11.57	49,201	+0.45(+4.06%)
May 03, 2004	11.69	12.08	10.91	11.12	57,845	-0.76(-6.39%)
Apr 30, 2004	11.90	12.13	11.58	11.88	15,292	+0.11(+0.96%)
Apr 29, 2004	11.75	11.91	11.66	11.77	7,579	-0.19(-1.57%)
Apr 28, 2004	12.27	12.29	11.72	11.96	22,473	-0.41(-3.34%)
Apr 27, 2004	12.55	12.66	12.30	12.37	14,627	-0.15(-1.20%)
Apr 26, 2004	12.56	12.66	12.51	12.52	39,095	-0.26(-2.06%)
Apr 23, 2004	13.24	13.42	12.63	12.78	28,457	-0.60(-4.49%)
Apr 22, 2004	13.10	13.39	13.08	13.39	25,797	+0.40(+3.07%)
Apr 21, 2004	12.97	13.16	12.97	12.99	3,058	+0.12(+0.93%)
Apr 20, 2004	13.37	13.39	12.81	12.87	6,781	-0.67(-4.94%)
Apr 19, 2004	13.34	13.61	13.09	13.54	32,845	+0.14(+1.07%)
Apr 16, 2004	13.28	13.46	13.15	13.39	25,265	+0.12(+0.91%)
Apr 15, 2004	13.17	13.31	12.95	13.27	10,638	+0.08(+0.63%)
Apr 14, 2004	13.27	13.27	13.02	13.19	3,856	+0.05(+0.40%)
Apr 13, 2004	13.16	13.30	12.96	13.14	4,787	-0.14(-1.02%)
Apr 12, 2004	13.24	13.30	12.78	13.27	13,563	+0.15(+1.15%)
Apr 08, 2004	13.17	13.30	12.67	13.12	9,308	+0.08(+0.63%)
Apr 07, 2004	12.98	13.16	12.91	13.04	4,654	+0.12(+0.93%)
Apr 06, 2004	13.16	13.33	12.92	12.92	7,313	-0.38(-2.88%)
Apr 05, 2004	13.30	13.36	13.18	13.30	40,425	-0.08(-0.62%)
Apr 02, 2004	13.33	13.39	13.20	13.39	8,111	+0.09(+0.68%)
Apr 01, 2004	13.17	13.38	13.12	13.30	16,489	+0.02(+0.17%)
Mar 31, 2004	12.98	13.27	12.71	13.27	13,031	+0.11(+0.86%)
Mar 30, 2004	12.67	13.16	12.67	13.16	5,053	+0.49(+3.86%)
Mar 29, 2004	12.40	12.78	12.33	12.67	13,164	-0.09(-0.71%)
Mar 26, 2004	12.85	13.01	12.74	12.76	2,526	+0.01(+0.06%)
Mar 25, 2004	13.00	13.00	12.68	12.75	5,718	-0.41(-3.14%)
Mar 24, 2004	13.30	13.51	13.16	13.17	19,015	-0.35(-2.56%)
Mar 23, 2004	13.55	13.60	13.21	13.51	9,973	+0.06(+0.45%)
Mar 22, 2004	13.36	13.62	13.27	13.45	13,829	-0.20(-1.49%)
Mar 19, 2004	13.65	13.83	13.41	13.66	5,319	-0.11(-0.82%)
Mar 18, 2004	13.54	13.77	13.45	13.77	2,127	+0.17(+1.22%)
Mar 17, 2004	13.32	13.60	13.29	13.60	8,244	+0.14(+1.01%)
Mar 16, 2004	13.24	13.53	13.18	13.47	12,100	+0.29(+2.17%)
Mar 15, 2004	13.53	13.53	12.99	13.18	19,281	-0.42(-3.10%)
Mar 12, 2004	13.53	13.76	13.39	13.60	14,095	+0.14(+1.06%)
Mar 11, 2004	13.75	13.79	13.36	13.46	7,313	-0.30(-2.19%)
Mar 10, 2004	13.91	13.99	13.51	13.76	5,319	-0.15(-1.08%)
Mar 09, 2004	13.59	13.91	13.36	13.91	9,973	+0.05(+0.38%)
Mar 08, 2004	13.93	14.08	13.46	13.86	24,600	-0.17(-1.18%)
Mar 05, 2004	13.62	14.05	13.62	14.02	6,914	+0.20(+1.41%)
Mar 04, 2004	13.39	13.84	13.39	13.83	5,983	+0.59(+4.49%)
Mar 03, 2004	13.23	13.72	12.64	13.24	26,063	-0.08(-0.56%)
Mar 02, 2004	13.96	14.04	13.16	13.31	7,047	-0.77(-5.45%)

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.