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%)

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.