Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.68	11.68	11.38	11.45	81,094	-0.30(-2.59%)
May 27, 2004	11.78	11.81	11.64	11.75	24,310	+0.08(+0.72%)
May 26, 2004	11.59	11.71	11.59	11.67	37,086	+0.01(+0.05%)
May 25, 2004	11.74	11.74	11.51	11.66	59,268	-0.16(-1.38%)
May 24, 2004	11.71	11.82	11.58	11.82	19,874	+0.20(+1.70%)
May 21, 2004	11.35	11.64	11.35	11.63	14,195	+0.24(+2.13%)
May 20, 2004	11.38	11.54	11.30	11.38	19,164	+0.02(+0.20%)
May 19, 2004	11.29	11.52	11.29	11.36	95,822	+0.41(+3.70%)
May 18, 2004	10.79	10.96	10.79	10.96	52,524	+0.30(+2.86%)
May 17, 2004	10.85	10.85	10.62	10.65	190,403	-0.22(-2.02%)
May 14, 2004	10.97	10.97	10.82	10.87	24,842	-0.24(-2.13%)
May 13, 2004	11.15	11.21	10.99	11.11	22,358	+0.10(+0.87%)
May 12, 2004	10.93	11.27	10.84	11.01	122,439	+0.28(+2.57%)
May 11, 2004	10.74	10.88	10.63	10.74	60,865	+0.06(+0.53%)
May 10, 2004	10.85	10.92	10.34	10.68	163,253	-0.65(-5.77%)
May 07, 2004	11.59	11.78	11.19	11.33	111,970	-0.39(-3.36%)
May 06, 2004	12.31	12.31	11.55	11.73	98,306	-0.65(-5.24%)
May 05, 2004	12.26	12.38	12.17	12.38	33,715	-0.02(-0.18%)
May 04, 2004	12.00	12.54	12.00	12.40	100,258	+0.54(+4.51%)
May 03, 2004	11.83	11.98	11.72	11.86	29,101	-0.03(-0.24%)
Apr 30, 2004	11.75	11.91	11.72	11.89	53,412	+0.14(+1.20%)
Apr 29, 2004	11.86	11.96	11.72	11.75	136,458	-0.25(-2.11%)
Apr 28, 2004	12.46	12.48	11.86	12.00	127,408	-0.39(-3.14%)
Apr 27, 2004	12.38	12.39	12.26	12.39	82,691	-0.15(-1.17%)
Apr 26, 2004	12.58	12.66	12.54	12.54	127,763	-0.11(-0.89%)
Apr 23, 2004	12.64	12.71	12.57	12.65	56,783	+0.14(+1.08%)
Apr 22, 2004	12.70	12.71	12.43	12.52	160,769	-0.32(-2.50%)
Apr 21, 2004	13.02	13.11	12.75	12.84	204,953	-0.33(-2.48%)
Apr 20, 2004	13.38	13.38	13.16	13.16	24,487	-0.23(-1.73%)
Apr 19, 2004	13.27	13.40	13.27	13.40	47,733	+0.04(+0.30%)
Apr 16, 2004	13.41	13.43	13.32	13.36	68,495	-0.03(-0.25%)
Apr 15, 2004	13.45	13.50	13.37	13.39	42,587	-0.19(-1.37%)
Apr 14, 2004	13.58	13.63	13.45	13.58	133,086	-0.26(-1.91%)
Apr 13, 2004	14.08	14.08	13.84	13.84	53,412	-0.16(-1.13%)
Apr 12, 2004	13.87	14.04	13.83	14.00	105,227	+0.19(+1.39%)
Apr 08, 2004	13.75	13.83	13.73	13.81	73,286	+0.11(+0.82%)
Apr 07, 2004	13.88	13.88	13.67	13.69	88,547	-0.03(-0.20%)
Apr 06, 2004	13.78	13.81	13.71	13.72	76,835	-0.17(-1.22%)
Apr 05, 2004	13.84	13.93	13.84	13.89	96,000	+0.06(+0.45%)
Apr 02, 2004	13.78	13.83	13.69	13.83	125,811	+0.11(+0.78%)
Apr 01, 2004	13.80	13.80	13.69	13.72	205,841	-0.08(-0.61%)
Mar 31, 2004	13.83	13.86	13.64	13.81	383,112	+0.11(+0.82%)
Mar 30, 2004	13.79	13.80	13.64	13.69	232,458	-0.11(-0.78%)
Mar 29, 2004	13.41	13.81	13.41	13.80	173,190	+0.47(+3.55%)
Mar 26, 2004	13.35	13.41	13.29	13.33	77,012	+0.06(+0.47%)
Mar 25, 2004	13.19	13.27	13.19	13.27	93,338	+0.13(+0.99%)
Mar 24, 2004	13.19	13.25	13.11	13.14	42,410	-0.05(-0.38%)
Mar 23, 2004	13.21	13.30	13.15	13.19	42,942	+0.06(+0.43%)
Mar 22, 2004	13.12	13.18	13.02	13.13	80,207	+0.03(+0.26%)
Mar 19, 2004	13.12	13.16	13.10	13.10	227,844	+0.02(+0.17%)
Mar 18, 2004	13.14	13.21	13.07	13.07	212,229	-0.06(-0.43%)
Mar 17, 2004	13.07	13.18	13.02	13.13	334,136	+0.22(+1.70%)
Mar 16, 2004	12.96	13.11	12.83	12.91	357,560	-0.07(-0.52%)
Mar 15, 2004	13.02	13.16	12.97	12.98	205,663	-0.18(-1.37%)
Mar 12, 2004	13.13	13.24	13.10	13.16	97,242	+0.08(+0.60%)
Mar 11, 2004	13.07	13.10	13.02	13.08	95,290	-0.05(-0.39%)
Mar 10, 2004	13.36	13.38	13.13	13.13	132,199	-0.23(-1.69%)
Mar 09, 2004	13.38	13.45	13.34	13.36	128,473	+0.06(+0.47%)
Mar 08, 2004	13.13	13.30	13.13	13.29	293,146	+0.27(+2.08%)
Mar 05, 2004	13.07	13.17	13.00	13.02	108,776	+0.05(+0.39%)
Mar 04, 2004	12.99	13.09	12.96	12.97	127,940	-0.16(-1.20%)
Mar 03, 2004	13.32	13.32	13.02	13.13	61,219	-0.19(-1.44%)
Mar 02, 2004	13.38	13.38	13.24	13.32	89,966	-0.06(-0.42%)

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.