Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.79	12.03	11.79	11.81	67,749	-0.09(-0.74%)
May 27, 2004	11.93	12.15	11.68	11.90	220,837	-0.18(-1.46%)
May 26, 2004	12.15	12.16	11.87	12.07	104,497	-0.15(-1.19%)
May 25, 2004	11.49	12.22	11.49	12.22	368,179	+0.70(+6.05%)
May 24, 2004	11.64	11.79	11.51	11.52	154,656	-0.16(-1.38%)
May 21, 2004	11.41	11.68	11.41	11.68	339,964	+0.20(+1.77%)
May 20, 2004	11.66	11.74	11.44	11.48	167,544	-0.12(-1.02%)
May 19, 2004	11.73	11.89	11.54	11.60	352,678	-0.08(-0.69%)
May 18, 2004	11.69	11.82	11.59	11.68	191,404	-0.12(-1.04%)
May 17, 2004	11.78	11.88	11.66	11.80	153,785	+0.02(+0.16%)
May 14, 2004	12.12	12.12	11.74	11.78	312,447	-0.26(-2.19%)
May 13, 2004	12.23	12.27	12.02	12.05	118,430	-0.14(-1.16%)
May 12, 2004	11.96	12.34	11.94	12.19	514,301	+0.14(+1.14%)
May 11, 2004	11.69	12.11	11.69	12.05	217,877	+0.38(+3.21%)
May 10, 2004	12.06	12.12	11.46	11.67	306,003	-0.38(-3.14%)
May 07, 2004	12.59	12.65	12.00	12.05	105,019	-0.51(-4.05%)
May 06, 2004	12.62	12.71	12.56	12.56	197,848	-0.07(-0.58%)
May 05, 2004	12.63	12.75	12.57	12.64	465,187	+0.02(+0.12%)
May 04, 2004	12.63	12.65	12.54	12.62	207,253	-0.01(-0.09%)
May 03, 2004	12.70	12.81	12.58	12.63	417,989	-0.11(-0.84%)
Apr 30, 2004	12.71	12.86	12.65	12.74	109,548	+0.02(+0.15%)
Apr 29, 2004	12.83	12.89	12.71	12.72	133,234	-0.11(-0.84%)
Apr 28, 2004	13.05	13.07	12.75	12.83	462,923	-0.18(-1.41%)
Apr 27, 2004	12.92	13.15	12.88	13.01	239,821	+0.09(+0.71%)
Apr 26, 2004	12.86	13.03	12.84	12.92	254,451	+0.03(+0.24%)
Apr 23, 2004	13.03	13.06	12.61	12.89	84,120	-0.15(-1.12%)
Apr 22, 2004	12.75	13.32	12.75	13.03	156,049	+0.25(+1.95%)
Apr 21, 2004	12.45	12.90	12.42	12.79	202,725	+0.31(+2.52%)
Apr 20, 2004	12.64	12.72	12.41	12.47	67,400	-0.13(-1.06%)
Apr 19, 2004	12.59	12.61	12.34	12.61	90,912	+0.01(+0.06%)
Apr 16, 2004	12.55	12.71	12.52	12.60	72,799	+0.08(+0.61%)
Apr 15, 2004	12.45	12.63	12.29	12.52	83,423	+0.07(+0.55%)
Apr 14, 2004	12.52	12.57	12.33	12.45	53,816	-0.12(-0.97%)
Apr 13, 2004	12.95	13.00	12.50	12.57	104,323	-0.34(-2.67%)
Apr 12, 2004	12.83	12.96	12.79	12.92	61,827	+0.08(+0.60%)
Apr 08, 2004	12.66	12.88	12.66	12.84	80,637	+0.13(+1.05%)
Apr 07, 2004	12.88	12.88	12.61	12.71	149,953	-0.04(-0.33%)
Apr 06, 2004	12.54	12.86	12.54	12.75	132,189	+0.01(+0.09%)
Apr 05, 2004	12.64	12.88	12.52	12.74	92,480	-0.05(-0.42%)
Apr 02, 2004	12.56	12.80	12.43	12.79	204,466	+0.40(+3.24%)
Apr 01, 2004	12.26	12.69	12.26	12.39	189,140	-0.19(-1.52%)
Mar 31, 2004	12.25	12.63	12.25	12.58	149,605	+0.20(+1.61%)
Mar 30, 2004	12.15	12.39	12.15	12.38	84,294	+0.13(+1.09%)
Mar 29, 2004	12.08	12.36	12.07	12.25	381,241	+0.21(+1.75%)
Mar 26, 2004	11.83	12.13	11.83	12.04	81,159	+0.06(+0.51%)
Mar 25, 2004	11.67	11.98	11.63	11.98	219,967	+0.31(+2.69%)
Mar 24, 2004	11.62	11.71	11.54	11.66	84,817	+0.08(+0.73%)
Mar 23, 2004	11.59	11.75	11.47	11.58	159,184	+0.00(+0.00%)
Mar 22, 2004	11.69	11.86	11.46	11.58	106,587	-0.11(-0.92%)
Mar 19, 2004	11.97	12.32	11.69	11.69	120,520	-0.48(-3.96%)
Mar 18, 2004	12.25	12.41	11.93	12.17	159,010	-0.04(-0.34%)
Mar 17, 2004	11.77	12.33	11.77	12.21	121,913	+0.15(+1.27%)
Mar 16, 2004	11.97	12.12	11.60	12.06	100,840	+0.12(+0.99%)
Mar 15, 2004	12.20	12.52	11.93	11.94	108,677	-0.64(-5.08%)
Mar 12, 2004	12.21	12.58	12.21	12.58	132,537	+0.23(+1.89%)
Mar 11, 2004	12.19	12.66	12.17	12.34	125,048	+0.07(+0.56%)
Mar 10, 2004	12.82	12.82	12.27	12.28	79,243	-0.24(-1.90%)
Mar 09, 2004	12.96	13.11	12.51	12.51	175,381	-0.32(-2.48%)
Mar 08, 2004	13.17	13.19	12.82	12.83	263,856	-0.28(-2.16%)
Mar 05, 2004	12.17	13.13	12.17	13.11	362,083	+0.75(+6.04%)
Mar 04, 2004	12.46	12.46	12.02	12.37	132,189	+0.06(+0.50%)
Mar 03, 2004	11.91	12.45	11.91	12.31	140,200	+0.30(+2.52%)
Mar 02, 2004	12.29	12.34	11.91	12.00	248,007	-0.28(-2.31%)

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.