Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.42	12.62	12.34	12.47	382,851	+0.08(+0.66%)
May 27, 2004	12.47	12.52	12.24	12.39	495,231	-0.06(-0.49%)
May 26, 2004	12.59	12.63	12.41	12.45	605,999	-0.14(-1.14%)
May 25, 2004	12.24	12.62	12.16	12.59	670,467	+0.35(+2.90%)
May 24, 2004	12.18	12.27	11.98	12.24	372,449	+0.16(+1.30%)
May 21, 2004	12.18	12.19	11.97	12.08	344,464	-0.01(-0.11%)
May 20, 2004	11.97	12.12	11.96	12.09	390,470	+0.08(+0.68%)
May 19, 2004	11.86	12.14	11.81	12.01	831,637	+0.17(+1.44%)
May 18, 2004	11.96	11.96	11.81	11.84	492,447	+0.03(+0.23%)
May 17, 2004	11.77	11.86	11.60	11.81	631,053	-0.10(-0.80%)
May 14, 2004	11.96	12.03	11.71	11.91	793,395	-0.10(-0.85%)
May 13, 2004	12.14	12.20	11.93	12.01	481,019	-0.12(-1.01%)
May 12, 2004	12.22	12.22	11.71	12.13	862,259	-0.06(-0.50%)
May 11, 2004	12.07	12.31	11.97	12.20	601,603	+0.25(+2.06%)
May 10, 2004	12.28	12.28	11.88	11.95	601,750	-0.33(-2.72%)
May 07, 2004	12.41	12.63	12.07	12.29	885,848	-0.12(-0.94%)
May 06, 2004	12.63	12.63	12.31	12.40	648,635	-0.23(-1.84%)
May 05, 2004	12.80	12.80	12.63	12.63	509,150	-0.14(-1.07%)
May 04, 2004	12.66	12.80	12.57	12.77	695,521	+0.11(+0.86%)
May 03, 2004	12.79	12.87	12.63	12.66	1,155,149	-0.12(-0.96%)
Apr 30, 2004	12.71	12.89	12.66	12.78	692,298	+0.08(+0.64%)
Apr 29, 2004	13.00	13.07	12.59	12.70	902,844	-0.27(-2.05%)
Apr 28, 2004	13.10	13.12	12.85	12.97	939,181	-0.12(-0.94%)
Apr 27, 2004	13.04	13.18	12.92	13.09	671,492	+0.10(+0.73%)
Apr 26, 2004	13.18	13.27	12.91	12.99	831,197	-0.14(-1.04%)
Apr 23, 2004	13.33	13.59	13.07	13.13	947,386	-0.19(-1.43%)
Apr 22, 2004	13.20	13.33	13.02	13.32	1,115,003	+0.14(+1.04%)
Apr 21, 2004	13.31	13.31	12.83	13.19	1,462,544	+0.35(+2.71%)
Apr 20, 2004	13.20	13.21	12.82	12.84	954,858	-0.36(-2.74%)
Apr 19, 2004	13.20	13.23	12.99	13.20	1,016,396	+0.00(+0.00%)
Apr 16, 2004	13.02	13.21	12.87	13.20	715,155	+0.18(+1.36%)
Apr 15, 2004	12.80	13.07	12.76	13.02	1,115,589	+0.36(+2.86%)
Apr 14, 2004	12.87	12.87	12.50	12.66	1,333,168	-0.27(-2.06%)
Apr 13, 2004	13.17	13.24	12.86	12.93	888,632	-0.15(-1.15%)
Apr 12, 2004	13.12	13.36	13.04	13.08	892,002	-0.06(-0.47%)
Apr 08, 2004	13.24	13.27	12.92	13.14	1,298,736	-0.10(-0.77%)
Apr 07, 2004	13.24	13.31	12.89	13.24	2,330,371	+0.00(+0.00%)
Apr 06, 2004	12.93	13.38	12.70	13.24	3,168,015	+0.83(+6.71%)
Apr 05, 2004	12.29	12.46	12.21	12.41	968,191	+0.14(+1.17%)
Apr 02, 2004	12.32	12.35	12.09	12.26	838,083	-0.02(-0.17%)
Apr 01, 2004	12.11	12.30	12.04	12.29	862,552	+0.13(+1.07%)
Mar 31, 2004	11.92	12.18	11.84	12.16	725,850	+0.23(+1.95%)
Mar 30, 2004	11.90	12.03	11.86	11.92	871,196	+0.03(+0.23%)
Mar 29, 2004	11.73	11.91	11.69	11.90	1,361,300	+0.28(+2.41%)
Mar 26, 2004	11.62	11.86	11.45	11.62	1,014,931	+0.02(+0.18%)
Mar 25, 2004	11.43	11.64	11.40	11.60	2,830,291	+0.18(+1.61%)
Mar 24, 2004	11.32	11.41	11.08	11.41	9,586,976	+0.15(+1.33%)
Mar 23, 2004	11.08	11.43	11.06	11.26	1,122,036	+0.18(+1.60%)
Mar 22, 2004	11.32	11.32	11.03	11.08	1,007,751	-0.23(-2.05%)
Mar 19, 2004	11.28	11.53	11.16	11.32	948,851	+0.04(+0.36%)
Mar 18, 2004	11.40	11.49	11.12	11.28	1,641,442	-0.12(-1.08%)
Mar 17, 2004	11.75	11.75	11.36	11.40	3,469,696	-0.35(-2.96%)
Mar 16, 2004	11.90	11.94	11.60	11.75	1,375,512	-0.15(-1.26%)
Mar 15, 2004	12.46	12.46	11.82	11.90	716,180	-0.61(-4.86%)
Mar 12, 2004	12.32	12.50	12.11	12.50	457,869	+0.29(+2.35%)
Mar 11, 2004	12.59	12.59	12.16	12.22	844,677	-0.51(-3.97%)
Mar 10, 2004	12.94	13.08	12.71	12.72	419,188	-0.35(-2.71%)
Mar 09, 2004	13.03	13.09	12.97	13.08	322,046	+0.09(+0.68%)
Mar 08, 2004	13.06	13.15	12.97	12.99	1,122,182	-0.07(-0.52%)
Mar 05, 2004	13.14	13.34	13.06	13.06	769,220	-0.15(-1.14%)
Mar 04, 2004	13.29	13.30	13.17	13.21	385,635	+0.00(+0.00%)
Mar 03, 2004	13.15	13.30	13.14	13.21	253,915	+0.05(+0.42%)
Mar 02, 2004	13.31	13.34	13.05	13.15	450,689	-0.19(-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.