Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.54	11.60	11.29	11.60	238,217	+0.23(+2.05%)
May 27, 2004	11.38	11.59	11.31	11.37	216,813	+0.27(+2.40%)
May 26, 2004	11.23	11.52	10.94	11.10	271,647	+0.06(+0.53%)
May 25, 2004	10.83	11.21	10.81	11.04	289,444	+0.22(+2.08%)
May 24, 2004	10.76	10.97	10.52	10.82	239,781	+0.22(+2.04%)
May 21, 2004	10.60	10.74	10.49	10.60	163,301	+0.17(+1.59%)
May 20, 2004	10.37	10.67	10.31	10.44	146,947	-0.06(-0.55%)
May 19, 2004	10.52	10.85	10.31	10.49	333,577	+0.14(+1.36%)
May 18, 2004	9.946	10.38	9.913	10.35	359,431	+0.32(+3.15%)
May 17, 2004	10.24	10.44	9.946	10.04	269,242	+0.07(+0.75%)
May 14, 2004	9.738	10.13	9.738	9.962	292,811	+0.25(+2.57%)
May 13, 2004	9.913	9.913	9.479	9.713	178,813	-0.14(-1.43%)
May 12, 2004	10.28	10.33	9.646	9.854	383,601	+0.02(+0.25%)
May 11, 2004	9.646	9.854	9.364	9.829	252,527	+0.16(+1.63%)
May 10, 2004	9.339	9.938	9.206	9.671	502,049	+0.24(+2.56%)
May 07, 2004	9.464	9.690	9.306	9.430	631,679	-0.33(-3.41%)
May 06, 2004	10.15	10.58	9.655	9.763	517,320	-0.42(-4.16%)
May 05, 2004	10.64	10.72	10.16	10.19	303,874	-0.59(-5.48%)
May 04, 2004	10.64	10.78	10.26	10.78	262,628	+0.49(+4.77%)
May 03, 2004	10.20	10.59	10.08	10.29	472,467	+0.07(+0.65%)
Apr 30, 2004	10.30	10.64	10.06	10.22	297,261	-0.22(-2.07%)
Apr 29, 2004	10.48	10.81	10.13	10.44	406,689	-0.09(-0.87%)
Apr 28, 2004	11.17	11.22	10.21	10.53	551,712	-0.81(-7.18%)
Apr 27, 2004	11.52	11.81	11.23	11.34	442,765	-0.22(-1.87%)
Apr 26, 2004	11.40	11.92	11.38	11.56	256,255	+0.02(+0.14%)
Apr 23, 2004	11.48	11.78	11.41	11.54	184,345	-0.02(-0.14%)
Apr 22, 2004	11.42	11.93	11.39	11.56	272,970	+0.04(+0.36%)
Apr 21, 2004	11.64	12.04	11.23	11.52	523,574	-0.22(-1.84%)
Apr 20, 2004	12.47	12.50	11.71	11.73	424,847	-0.96(-7.54%)
Apr 19, 2004	12.57	13.01	12.47	12.69	246,154	+0.09(+0.73%)
Apr 16, 2004	12.63	12.95	12.48	12.60	363,639	+0.09(+0.73%)
Apr 15, 2004	12.86	13.07	12.35	12.51	518,403	-0.18(-1.44%)
Apr 14, 2004	13.22	13.46	12.23	12.69	933,149	-0.80(-5.92%)
Apr 13, 2004	14.07	14.25	12.94	13.49	635,407	-0.72(-5.04%)
Apr 12, 2004	14.39	14.43	13.95	14.20	135,643	+0.02(+0.12%)
Apr 08, 2004	14.22	14.51	14.18	14.19	209,838	-0.17(-1.22%)
Apr 07, 2004	14.59	14.60	14.35	14.36	196,851	+0.02(+0.12%)
Apr 06, 2004	14.75	14.80	14.34	14.35	278,020	-0.13(-0.92%)
Apr 05, 2004	14.92	15.09	14.14	14.48	519,605	-0.41(-2.74%)
Apr 02, 2004	14.79	15.01	14.53	14.89	317,343	-0.03(-0.22%)
Apr 01, 2004	14.87	15.22	14.65	14.92	311,691	+0.19(+1.30%)
Mar 31, 2004	14.84	14.98	14.64	14.73	306,640	+0.12(+0.80%)
Mar 30, 2004	14.44	14.92	14.44	14.61	441,682	+0.12(+0.86%)
Mar 29, 2004	14.59	14.60	14.30	14.49	313,254	+0.02(+0.11%)
Mar 26, 2004	14.56	14.76	14.42	14.47	368,690	+0.07(+0.46%)
Mar 25, 2004	14.30	14.55	14.19	14.40	277,780	-0.06(-0.40%)
Mar 24, 2004	14.76	14.80	14.30	14.46	279,824	-0.37(-2.47%)
Mar 23, 2004	14.39	14.94	14.39	14.83	363,760	+0.31(+2.12%)
Mar 22, 2004	14.89	15.04	14.44	14.52	459,600	-0.11(-0.74%)
Mar 19, 2004	14.97	15.03	14.39	14.63	313,014	-0.15(-1.01%)
Mar 18, 2004	14.53	15.12	14.39	14.78	844,284	+0.42(+2.90%)
Mar 17, 2004	14.09	14.44	13.87	14.36	244,470	+0.19(+1.35%)
Mar 16, 2004	14.15	14.39	13.89	14.17	196,009	+0.07(+0.47%)
Mar 15, 2004	14.12	14.45	13.96	14.10	256,014	-0.22(-1.57%)
Mar 12, 2004	14.10	14.39	13.76	14.33	289,444	+0.10(+0.70%)
Mar 11, 2004	13.95	14.34	13.81	14.23	231,483	+0.12(+0.88%)
Mar 10, 2004	14.64	14.64	13.97	14.10	218,015	-0.49(-3.36%)
Mar 09, 2004	14.74	14.94	14.54	14.59	206,110	+0.01(+0.06%)
Mar 08, 2004	14.57	14.84	14.51	14.59	285,837	+0.13(+0.92%)
Mar 05, 2004	14.54	14.72	14.40	14.45	214,648	+0.27(+1.94%)
Mar 04, 2004	13.75	14.43	13.75	14.18	230,160	+0.40(+2.90%)
Mar 03, 2004	13.53	14.05	13.43	13.78	274,413	-0.07(-0.48%)
Mar 02, 2004	14.08	14.30	13.79	13.85	219,458	-0.42(-2.97%)

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.