Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.87	11.87	11.71	11.83	399,600	-0.11(-0.88%)
May 27, 2004	12.06	12.12	11.62	11.94	390,600	-0.09(-0.79%)
May 26, 2004	11.70	12.06	11.66	12.03	967,400	+0.34(+2.95%)
May 25, 2004	11.71	11.76	11.50	11.69	1,290,400	+0.03(+0.21%)
May 24, 2004	12.20	12.44	11.62	11.66	960,000	-0.32(-2.67%)
May 21, 2004	11.86	12.10	11.80	11.98	1,110,800	+0.21(+1.83%)
May 20, 2004	11.56	12.00	11.27	11.77	818,200	+0.27(+2.35%)
May 19, 2004	11.83	12.19	11.45	11.49	577,600	-0.39(-3.28%)
May 18, 2004	11.70	11.89	11.54	11.88	290,800	+0.23(+1.97%)
May 17, 2004	11.89	11.89	11.62	11.65	414,000	-0.21(-1.81%)
May 14, 2004	11.92	12.12	11.77	11.87	204,200	-0.12(-1.04%)
May 13, 2004	12.11	12.26	11.93	11.99	389,800	-0.07(-0.54%)
May 12, 2004	12.16	12.22	11.66	12.06	621,600	-0.13(-1.07%)
May 11, 2004	11.91	12.29	11.91	12.19	919,800	+0.28(+2.31%)
May 10, 2004	12.37	12.37	11.79	11.91	1,023,400	-0.33(-2.66%)
May 07, 2004	12.35	12.51	12.14	12.24	2,464,400	-0.26(-2.08%)
May 06, 2004	12.63	12.75	12.29	12.50	2,226,800	-0.46(-3.59%)
May 05, 2004	12.80	13.03	12.62	12.96	772,000	+0.23(+1.85%)
May 04, 2004	12.76	12.87	12.65	12.73	1,628,600	-0.07(-0.59%)
May 03, 2004	12.31	12.97	12.22	12.80	1,389,000	+0.49(+4.02%)
Apr 30, 2004	12.62	12.73	12.21	12.31	794,800	-0.25(-1.99%)
Apr 29, 2004	12.62	12.79	12.45	12.56	379,000	-0.01(-0.12%)
Apr 28, 2004	12.90	12.90	12.52	12.57	867,000	-0.31(-2.41%)
Apr 27, 2004	12.21	13.34	12.14	12.88	2,149,600	+0.69(+5.61%)
Apr 26, 2004	11.90	12.29	11.86	12.20	923,400	+0.33(+2.78%)
Apr 23, 2004	11.71	11.89	11.52	11.87	622,200	+0.19(+1.63%)
Apr 22, 2004	11.51	11.79	11.42	11.68	1,019,000	+0.20(+1.74%)
Apr 21, 2004	11.35	11.55	11.19	11.48	394,400	+0.18(+1.59%)
Apr 20, 2004	11.46	11.60	11.23	11.30	377,000	-0.21(-1.82%)
Apr 19, 2004	11.37	11.52	11.31	11.51	426,000	+0.13(+1.14%)
Apr 16, 2004	11.38	11.59	11.27	11.38	290,200	+0.00(+0.00%)
Apr 15, 2004	11.32	11.53	11.19	11.38	568,800	+0.03(+0.22%)
Apr 14, 2004	11.47	11.70	11.29	11.36	375,200	-0.17(-1.48%)
Apr 13, 2004	11.98	12.05	11.46	11.53	586,600	-0.42(-3.56%)
Apr 12, 2004	11.86	11.95	11.85	11.95	654,000	+0.07(+0.63%)
Apr 08, 2004	12.05	12.11	11.85	11.88	359,200	-0.10(-0.84%)
Apr 07, 2004	12.25	12.28	11.97	11.97	850,000	-0.28(-2.24%)
Apr 06, 2004	12.30	12.31	12.13	12.25	397,000	-0.06(-0.49%)
Apr 05, 2004	11.97	12.41	11.96	12.31	489,600	+0.24(+1.99%)
Apr 02, 2004	11.92	12.35	11.91	12.07	643,800	+0.21(+1.77%)
Apr 01, 2004	11.95	11.95	11.65	11.86	595,600	-0.05(-0.46%)
Mar 31, 2004	12.13	12.34	11.62	11.91	2,086,600	-0.19(-1.53%)
Mar 30, 2004	12.03	12.15	11.95	12.10	190,600	+0.08(+0.67%)
Mar 29, 2004	11.81	12.04	11.76	12.02	998,800	+0.30(+2.56%)
Mar 26, 2004	11.80	11.82	11.66	11.72	768,000	-0.08(-0.68%)
Mar 25, 2004	11.60	11.94	11.57	11.80	328,800	+0.20(+1.72%)
Mar 24, 2004	11.55	11.75	11.41	11.60	340,400	+0.07(+0.61%)
Mar 23, 2004	11.70	11.75	11.43	11.53	571,000	-0.07(-0.60%)
Mar 22, 2004	12.00	12.02	11.47	11.60	651,800	-0.53(-4.33%)
Mar 19, 2004	11.95	12.12	11.88	12.12	856,400	+0.20(+1.68%)
Mar 18, 2004	11.78	12.01	11.75	11.93	675,200	+0.10(+0.85%)
Mar 17, 2004	11.84	11.93	11.77	11.82	524,000	+0.07(+0.60%)
Mar 16, 2004	11.70	11.81	11.61	11.76	531,600	+0.13(+1.12%)
Mar 15, 2004	12.12	12.12	11.61	11.62	282,400	-0.46(-3.81%)
Mar 12, 2004	11.70	12.12	11.64	12.09	465,400	+0.37(+3.11%)
Mar 11, 2004	11.62	12.12	11.62	11.72	830,800	+0.10(+0.82%)
Mar 10, 2004	11.65	11.86	11.61	11.62	576,800	-0.03(-0.21%)
Mar 09, 2004	11.62	11.69	11.56	11.65	1,171,400	+0.03(+0.22%)
Mar 08, 2004	11.72	11.77	11.62	11.62	1,015,400	-0.04(-0.30%)
Mar 05, 2004	11.34	11.78	11.26	11.66	906,600	+0.36(+3.19%)
Mar 04, 2004	10.96	11.35	10.86	11.30	506,400	+0.18(+1.62%)
Mar 03, 2004	10.90	11.12	10.75	11.12	455,400	+0.32(+2.96%)
Mar 02, 2004	10.45	10.87	10.40	10.80	473,400	+0.27(+2.56%)

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.