Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.59	11.71	11.51	11.59	492,194	+0.04(+0.39%)
May 27, 2004	11.58	11.72	11.41	11.54	382,805	-0.04(-0.31%)
May 26, 2004	11.52	11.59	11.45	11.58	123,076	-0.01(-0.08%)
May 25, 2004	11.44	11.63	11.38	11.59	255,016	+0.17(+1.48%)
May 24, 2004	11.36	11.57	11.28	11.42	338,040	+0.12(+1.11%)
May 21, 2004	11.40	11.41	11.23	11.29	180,856	-0.02(-0.16%)
May 20, 2004	11.36	11.41	11.23	11.31	265,450	-0.05(-0.47%)
May 19, 2004	11.54	11.59	11.33	11.36	369,342	-0.13(-1.16%)
May 18, 2004	11.57	11.58	11.40	11.50	389,312	+0.00(+0.00%)
May 17, 2004	11.71	11.71	11.46	11.50	528,321	-0.30(-2.57%)
May 14, 2004	11.92	11.92	11.60	11.80	542,345	-0.12(-0.97%)
May 13, 2004	11.80	12.12	11.78	11.92	335,011	+0.12(+0.98%)
May 12, 2004	11.90	11.90	11.60	11.80	530,901	-0.16(-1.34%)
May 11, 2004	11.94	12.12	11.86	11.96	201,163	+0.11(+0.90%)
May 10, 2004	11.94	11.99	11.78	11.85	425,439	-0.18(-1.48%)
May 07, 2004	12.37	12.40	12.03	12.03	307,972	-0.34(-2.74%)
May 06, 2004	12.11	12.57	12.03	12.37	540,662	+0.17(+1.39%)
May 05, 2004	12.30	12.30	12.17	12.20	200,602	-0.12(-0.94%)
May 04, 2004	12.26	12.57	12.19	12.32	244,021	+0.00(+0.00%)
May 03, 2004	12.34	12.51	12.26	12.32	515,194	-0.03(-0.22%)
Apr 30, 2004	12.57	12.57	12.30	12.34	419,829	-0.13(-1.07%)
Apr 29, 2004	12.42	12.56	12.30	12.48	460,219	+0.05(+0.43%)
Apr 28, 2004	12.42	12.61	12.30	12.42	443,053	+0.04(+0.29%)
Apr 27, 2004	12.67	12.75	12.39	12.39	359,244	-0.19(-1.49%)
Apr 26, 2004	12.78	12.83	12.48	12.58	224,836	-0.21(-1.60%)
Apr 23, 2004	12.70	12.83	12.59	12.78	618,525	+0.08(+0.63%)
Apr 22, 2004	12.48	12.77	12.47	12.70	535,052	+0.27(+2.15%)
Apr 21, 2004	12.16	12.48	12.07	12.43	323,679	+0.29(+2.35%)
Apr 20, 2004	12.48	12.48	12.15	12.15	218,665	-0.29(-2.29%)
Apr 19, 2004	12.52	12.55	12.41	12.43	388,751	-0.17(-1.34%)
Apr 16, 2004	12.48	12.62	12.39	12.60	237,290	+0.21(+1.65%)
Apr 15, 2004	12.34	12.48	12.34	12.40	163,915	-0.02(-0.14%)
Apr 14, 2004	12.34	12.55	12.33	12.42	402,102	+0.02(+0.14%)
Apr 13, 2004	12.63	12.69	12.40	12.40	249,855	-0.23(-1.83%)
Apr 12, 2004	12.65	12.83	12.45	12.63	332,654	-0.08(-0.63%)
Apr 08, 2004	12.90	12.90	12.65	12.71	226,519	-0.19(-1.45%)
Apr 07, 2004	12.54	13.00	12.54	12.90	857,946	+0.36(+2.84%)
Apr 06, 2004	12.80	12.80	12.48	12.54	426,336	-0.26(-2.02%)
Apr 05, 2004	12.65	12.80	12.52	12.80	399,634	+0.10(+0.77%)
Apr 02, 2004	12.52	12.70	12.52	12.70	291,816	+0.21(+1.64%)
Apr 01, 2004	12.39	12.65	12.39	12.50	913,707	+0.11(+0.86%)
Mar 31, 2004	12.27	12.45	12.26	12.39	238,299	+0.03(+0.22%)
Mar 30, 2004	12.39	12.48	12.26	12.36	178,163	-0.04(-0.29%)
Mar 29, 2004	12.28	12.42	12.26	12.40	238,412	+0.14(+1.16%)
Mar 26, 2004	12.30	12.45	12.21	12.26	171,656	+0.04(+0.37%)
Mar 25, 2004	11.94	12.32	11.94	12.21	298,211	+0.28(+2.32%)
Mar 24, 2004	12.21	12.28	11.93	11.93	479,628	-0.32(-2.62%)
Mar 23, 2004	12.24	12.38	12.19	12.26	292,040	+0.04(+0.37%)
Mar 22, 2004	12.18	12.30	12.17	12.21	676,978	+0.04(+0.29%)
Mar 19, 2004	12.43	12.43	12.17	12.18	636,476	-0.17(-1.37%)
Mar 18, 2004	12.26	12.49	12.21	12.34	208,568	-0.04(-0.36%)
Mar 17, 2004	12.48	12.51	12.39	12.39	338,152	+0.08(+0.65%)
Mar 16, 2004	12.31	12.38	12.16	12.31	503,750	+0.00(+0.00%)
Mar 15, 2004	12.51	12.51	12.30	12.31	311,899	-0.19(-1.50%)
Mar 12, 2004	12.41	12.75	12.32	12.50	256,363	+0.18(+1.45%)
Mar 11, 2004	12.39	12.56	12.30	12.32	321,098	-0.13(-1.07%)
Mar 10, 2004	12.40	12.48	12.31	12.45	459,209	+0.06(+0.50%)
Mar 09, 2004	12.48	12.54	12.34	12.39	472,224	-0.09(-0.71%)
Mar 08, 2004	12.48	12.55	12.41	12.48	294,060	-0.05(-0.43%)
Mar 05, 2004	12.48	12.63	12.40	12.53	243,124	+0.14(+1.15%)
Mar 04, 2004	12.34	12.46	12.33	12.39	1,077,173	+0.01(+0.07%)
Mar 03, 2004	12.39	12.48	12.34	12.38	189,832	-0.05(-0.43%)
Mar 02, 2004	12.52	12.62	12.43	12.43	370,913	-0.06(-0.50%)

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.