Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.94	12.94	12.73	12.77	1,180,944	-0.03(-0.22%)
May 27, 2004	12.83	12.86	12.73	12.80	2,419,558	+0.20(+1.58%)
May 26, 2004	12.75	12.75	12.58	12.60	2,023,402	-0.05(-0.39%)
May 25, 2004	12.36	12.67	12.28	12.65	4,503,135	+0.27(+2.20%)
May 24, 2004	12.56	12.56	12.27	12.38	3,243,210	+0.19(+1.56%)
May 21, 2004	12.21	12.31	12.19	12.19	5,335,564	+0.20(+1.64%)
May 20, 2004	12.09	12.12	11.97	11.99	5,250,315	-0.07(-0.61%)
May 19, 2004	12.41	12.41	12.05	12.07	5,621,397	+0.32(+2.77%)
May 18, 2004	11.78	11.84	11.63	11.74	3,314,669	+0.34(+2.97%)
May 17, 2004	11.41	11.72	11.40	11.40	6,179,275	-0.48(-4.00%)
May 14, 2004	12.09	12.11	11.76	11.88	10,515,674	-0.32(-2.64%)
May 13, 2004	12.08	12.27	12.06	12.20	5,054,745	-0.03(-0.26%)
May 12, 2004	12.25	12.31	11.90	12.23	10,065,612	+0.00(+0.03%)
May 11, 2004	12.09	12.24	12.08	12.23	5,134,979	+0.35(+2.97%)
May 10, 2004	11.97	12.05	11.87	11.88	5,647,724	-0.60(-4.83%)
May 07, 2004	12.61	12.61	12.39	12.48	8,225,243	-0.29(-2.25%)
May 06, 2004	12.84	12.86	12.74	12.77	4,362,726	-0.27(-2.07%)
May 05, 2004	13.05	13.10	12.97	13.04	1,518,178	+0.03(+0.25%)
May 04, 2004	13.02	13.08	12.90	13.00	2,576,265	+0.25(+1.96%)
May 03, 2004	12.67	12.75	12.65	12.75	3,022,567	+0.13(+1.00%)
Apr 30, 2004	12.78	12.85	12.61	12.63	6,183,036	-0.27(-2.13%)
Apr 29, 2004	13.16	13.16	12.86	12.90	6,999,166	-0.44(-3.29%)
Apr 28, 2004	13.70	13.70	13.32	13.34	5,160,052	-0.39(-2.86%)
Apr 27, 2004	13.88	13.88	13.73	13.73	1,165,901	-0.07(-0.53%)
Apr 26, 2004	14.01	14.01	13.80	13.81	2,167,572	-0.20(-1.42%)
Apr 23, 2004	13.96	14.09	13.96	14.01	1,666,110	+0.10(+0.75%)
Apr 22, 2004	13.78	13.91	13.75	13.90	5,145,008	-0.00(-0.03%)
Apr 21, 2004	13.99	13.99	13.89	13.91	1,422,900	-0.10(-0.74%)
Apr 20, 2004	14.20	14.20	13.97	14.01	4,127,038	-0.12(-0.87%)
Apr 19, 2004	14.11	14.13	14.07	14.13	1,511,910	+0.02(+0.17%)
Apr 16, 2004	14.05	14.13	13.99	14.11	1,910,573	+0.10(+0.74%)
Apr 15, 2004	14.13	14.13	13.92	14.01	1,416,632	-0.12(-0.83%)
Apr 14, 2004	14.23	14.23	14.11	14.12	3,236,942	-0.21(-1.47%)
Apr 13, 2004	14.51	14.51	14.31	14.34	2,142,499	-0.17(-1.17%)
Apr 12, 2004	14.50	14.55	14.47	14.50	1,460,510	+0.11(+0.77%)
Apr 08, 2004	14.52	14.53	14.36	14.39	1,118,262	+0.01(+0.08%)
Apr 07, 2004	14.51	14.51	14.32	14.38	2,697,869	-0.05(-0.36%)
Apr 06, 2004	14.36	14.44	14.35	14.43	1,005,432	+0.08(+0.56%)
Apr 05, 2004	14.37	14.37	14.33	14.35	1,639,783	+0.10(+0.70%)
Apr 02, 2004	14.27	14.29	14.22	14.25	5,573,759	+0.14(+1.00%)
Apr 01, 2004	14.03	14.12	14.03	14.11	2,296,699	+0.11(+0.82%)
Mar 31, 2004	13.95	14.00	13.92	14.00	2,470,957	+0.17(+1.24%)
Mar 30, 2004	13.76	13.84	13.74	13.83	2,910,991	+0.17(+1.23%)
Mar 29, 2004	13.68	13.70	13.65	13.66	1,436,690	+0.17(+1.28%)
Mar 26, 2004	13.51	13.55	13.48	13.49	2,651,484	-0.02(-0.18%)
Mar 25, 2004	13.42	13.52	13.40	13.51	2,402,006	+0.13(+0.98%)
Mar 24, 2004	13.42	13.44	13.36	13.38	1,238,613	+0.01(+0.08%)
Mar 23, 2004	13.32	13.38	13.32	13.37	1,817,802	+0.13(+1.01%)
Mar 22, 2004	13.55	13.55	13.16	13.24	4,643,545	-0.22(-1.60%)
Mar 19, 2004	13.69	13.69	13.45	13.45	3,377,351	-0.18(-1.32%)
Mar 18, 2004	13.59	13.63	13.52	13.63	1,654,827	+0.08(+0.59%)
Mar 17, 2004	13.52	13.57	13.49	13.55	5,432,095	+0.18(+1.37%)
Mar 16, 2004	13.27	13.37	13.27	13.37	3,282,073	+0.16(+1.24%)
Mar 15, 2004	13.35	13.38	13.21	13.21	2,963,645	-0.25(-1.87%)
Mar 12, 2004	13.36	13.49	13.36	13.46	2,501,045	+0.11(+0.84%)
Mar 11, 2004	13.46	13.50	13.35	13.35	5,338,071	-0.30(-2.16%)
Mar 10, 2004	13.98	13.98	13.61	13.64	5,391,978	-0.32(-2.29%)
Mar 09, 2004	14.09	14.09	13.88	13.96	1,597,159	-0.09(-0.65%)
Mar 08, 2004	14.25	14.28	14.05	14.05	1,889,261	-0.14(-0.96%)
Mar 05, 2004	14.13	14.21	14.08	14.19	1,452,988	+0.05(+0.37%)
Mar 04, 2004	14.08	14.14	14.06	14.13	1,167,154	+0.10(+0.68%)
Mar 03, 2004	14.04	14.05	13.94	14.04	2,837,025	-0.09(-0.62%)
Mar 02, 2004	14.26	14.26	14.13	14.13	1,525,700	-0.11(-0.79%)

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.