Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.97	11.97	11.66	11.72	79,176	-0.31(-2.59%)
May 27, 2004	12.06	12.09	11.92	12.03	23,735	+0.09(+0.72%)
May 26, 2004	11.87	11.99	11.87	11.95	36,209	+0.01(+0.05%)
May 25, 2004	12.03	12.03	11.79	11.94	57,866	-0.17(-1.38%)
May 24, 2004	11.99	12.11	11.86	12.11	19,404	+0.20(+1.70%)
May 21, 2004	11.62	11.92	11.62	11.91	13,860	+0.25(+2.13%)
May 20, 2004	11.66	11.82	11.57	11.66	18,711	+0.02(+0.20%)
May 19, 2004	11.57	11.80	11.56	11.64	93,555	+0.42(+3.70%)
May 18, 2004	11.05	11.22	11.05	11.22	51,282	+0.31(+2.86%)
May 17, 2004	11.11	11.11	10.88	10.91	185,899	-0.23(-2.02%)
May 14, 2004	11.23	11.23	11.08	11.13	24,255	-0.24(-2.13%)
May 13, 2004	11.42	11.48	11.26	11.38	21,829	+0.10(+0.87%)
May 12, 2004	11.20	11.54	11.11	11.28	119,543	+0.28(+2.57%)
May 11, 2004	11.00	11.14	10.89	11.00	59,425	+0.06(+0.53%)
May 10, 2004	11.11	11.18	10.59	10.94	159,391	-0.67(-5.77%)
May 07, 2004	11.87	12.06	11.46	11.61	109,321	-0.40(-3.36%)
May 06, 2004	12.61	12.61	11.83	12.01	95,981	-0.66(-5.24%)
May 05, 2004	12.55	12.68	12.47	12.68	32,917	-0.02(-0.18%)
May 04, 2004	12.29	12.84	12.29	12.70	97,887	+0.55(+4.51%)
May 03, 2004	12.12	12.27	12.01	12.15	28,413	-0.03(-0.24%)
Apr 30, 2004	12.03	12.20	12.01	12.18	52,148	+0.14(+1.20%)
Apr 29, 2004	12.15	12.25	12.01	12.03	133,230	-0.26(-2.11%)
Apr 28, 2004	12.76	12.78	12.15	12.29	124,394	-0.40(-3.14%)
Apr 27, 2004	12.68	12.69	12.55	12.69	80,735	-0.15(-1.17%)
Apr 26, 2004	12.89	12.97	12.84	12.84	124,741	-0.12(-0.89%)
Apr 23, 2004	12.95	13.02	12.87	12.96	55,440	+0.14(+1.08%)
Apr 22, 2004	13.00	13.02	12.73	12.82	156,966	-0.33(-2.50%)
Apr 21, 2004	13.34	13.43	13.06	13.15	200,105	-0.33(-2.48%)
Apr 20, 2004	13.71	13.71	13.48	13.48	23,908	-0.24(-1.72%)
Apr 19, 2004	13.59	13.72	13.59	13.72	46,604	+0.04(+0.30%)
Apr 16, 2004	13.74	13.76	13.64	13.68	66,875	-0.03(-0.25%)
Apr 15, 2004	13.78	13.83	13.69	13.71	41,580	-0.19(-1.37%)
Apr 14, 2004	13.91	13.96	13.78	13.90	129,938	-0.27(-1.91%)
Apr 13, 2004	14.42	14.42	14.18	14.18	52,148	-0.16(-1.13%)
Apr 12, 2004	14.21	14.38	14.16	14.34	102,738	+0.20(+1.39%)
Apr 08, 2004	14.08	14.16	14.06	14.14	71,552	+0.12(+0.82%)
Apr 07, 2004	14.22	14.22	14.00	14.03	86,452	-0.03(-0.21%)
Apr 06, 2004	14.11	14.14	14.04	14.05	75,018	-0.17(-1.22%)
Apr 05, 2004	14.18	14.27	14.18	14.23	93,729	+0.06(+0.45%)
Apr 02, 2004	14.12	14.16	14.03	14.16	122,835	+0.11(+0.78%)
Apr 01, 2004	14.14	14.14	14.03	14.05	200,972	-0.09(-0.61%)
Mar 31, 2004	14.17	14.20	13.97	14.14	374,050	+0.12(+0.82%)
Mar 30, 2004	14.12	14.13	13.97	14.03	226,959	-0.11(-0.78%)
Mar 29, 2004	13.74	14.14	13.74	14.14	169,093	+0.48(+3.55%)
Mar 26, 2004	13.67	13.73	13.61	13.65	75,191	+0.06(+0.47%)
Mar 25, 2004	13.51	13.59	13.51	13.59	91,130	+0.13(+0.99%)
Mar 24, 2004	13.51	13.57	13.43	13.45	41,407	-0.05(-0.39%)
Mar 23, 2004	13.53	13.62	13.47	13.51	41,926	+0.06(+0.43%)
Mar 22, 2004	13.44	13.49	13.34	13.45	78,309	+0.03(+0.26%)
Mar 19, 2004	13.44	13.48	13.41	13.41	222,455	+0.02(+0.17%)
Mar 18, 2004	13.45	13.54	13.39	13.39	207,209	-0.06(-0.43%)
Mar 17, 2004	13.39	13.49	13.33	13.45	326,233	+0.23(+1.70%)
Mar 16, 2004	13.28	13.43	13.14	13.22	349,102	-0.07(-0.52%)
Mar 15, 2004	13.33	13.48	13.29	13.29	200,798	-0.18(-1.37%)
Mar 12, 2004	13.45	13.56	13.42	13.48	94,941	+0.08(+0.60%)
Mar 11, 2004	13.39	13.41	13.34	13.40	93,036	-0.05(-0.39%)
Mar 10, 2004	13.69	13.71	13.45	13.45	129,072	-0.23(-1.69%)
Mar 09, 2004	13.71	13.78	13.67	13.68	125,434	+0.06(+0.47%)
Mar 08, 2004	13.45	13.62	13.45	13.62	286,211	+0.28(+2.08%)
Mar 05, 2004	13.39	13.49	13.31	13.34	106,203	+0.05(+0.39%)
Mar 04, 2004	13.30	13.40	13.28	13.29	124,914	-0.16(-1.20%)
Mar 03, 2004	13.64	13.64	13.34	13.45	59,771	-0.20(-1.44%)
Mar 02, 2004	13.71	13.71	13.56	13.64	87,838	-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.