Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.26	13.26	12.85	12.87	77,642	-0.39(-2.96%)
May 27, 2004	13.22	13.31	13.10	13.26	77,803	+0.07(+0.53%)
May 26, 2004	13.24	13.24	13.12	13.19	96,650	-0.05(-0.38%)
May 25, 2004	13.24	13.35	13.21	13.24	155,768	-0.02(-0.16%)
May 24, 2004	13.22	13.37	13.15	13.26	50,580	+0.13(+0.98%)
May 21, 2004	13.20	13.20	12.97	13.14	110,503	+0.04(+0.28%)
May 20, 2004	12.95	13.36	12.94	13.10	363,084	+0.06(+0.44%)
May 19, 2004	13.31	13.55	12.90	13.04	204,899	-0.18(-1.38%)
May 18, 2004	12.91	13.29	12.89	13.22	90,529	+0.41(+3.23%)
May 17, 2004	13.14	13.14	12.71	12.81	88,918	-0.34(-2.55%)
May 14, 2004	13.24	13.37	13.09	13.14	97,939	-0.14(-1.03%)
May 13, 2004	13.31	13.60	13.14	13.28	87,952	+0.00(+0.00%)
May 12, 2004	13.35	13.36	12.85	13.28	98,261	-0.09(-0.65%)
May 11, 2004	13.31	13.37	13.20	13.37	79,575	+0.11(+0.84%)
May 10, 2004	13.47	13.53	13.26	13.26	120,330	-0.21(-1.54%)
May 07, 2004	13.60	13.74	13.46	13.46	107,282	-0.16(-1.18%)
May 06, 2004	13.62	13.74	13.49	13.62	142,559	-0.08(-0.60%)
May 05, 2004	13.66	13.81	13.62	13.71	69,427	+0.05(+0.36%)
May 04, 2004	13.84	13.90	13.62	13.66	148,842	-0.22(-1.58%)
May 03, 2004	13.62	14.11	13.53	13.88	302,516	+0.22(+1.61%)
Apr 30, 2004	13.57	13.90	13.51	13.66	166,078	+0.08(+0.61%)
Apr 29, 2004	13.73	13.95	13.55	13.57	149,003	-0.12(-0.91%)
Apr 28, 2004	13.68	13.85	13.61	13.70	590,374	-0.03(-0.21%)
Apr 27, 2004	13.37	13.90	13.26	13.73	358,573	+0.20(+1.50%)
Apr 26, 2004	13.37	13.74	13.14	13.53	219,396	+0.12(+0.90%)
Apr 23, 2004	14.13	14.13	13.05	13.40	383,219	-0.78(-5.49%)
Apr 22, 2004	13.62	14.20	13.62	14.18	106,637	+0.53(+3.85%)
Apr 21, 2004	13.49	13.77	13.46	13.66	123,068	+0.19(+1.38%)
Apr 20, 2004	13.81	14.07	13.46	13.47	105,349	-0.30(-2.19%)
Apr 19, 2004	13.70	13.80	13.59	13.77	68,621	+0.05(+0.36%)
Apr 16, 2004	14.05	14.22	13.64	13.72	108,248	-0.28(-2.01%)
Apr 15, 2004	14.08	14.42	14.01	14.01	83,441	-0.02(-0.18%)
Apr 14, 2004	14.15	14.49	13.86	14.03	97,617	-0.12(-0.88%)
Apr 13, 2004	14.36	14.42	14.15	14.15	88,113	-0.17(-1.16%)
Apr 12, 2004	14.22	14.40	14.22	14.32	88,918	+0.14(+1.02%)
Apr 08, 2004	14.42	14.44	14.15	14.17	82,475	-0.21(-1.44%)
Apr 07, 2004	14.32	14.40	14.20	14.38	89,079	+0.07(+0.52%)
Apr 06, 2004	14.38	14.44	14.07	14.31	111,148	-0.07(-0.52%)
Apr 05, 2004	14.22	14.42	14.22	14.38	238,888	+0.11(+0.75%)
Apr 02, 2004	14.38	14.77	14.13	14.27	123,712	+0.00(+0.03%)
Apr 01, 2004	14.12	14.38	13.99	14.27	118,558	+0.15(+1.06%)
Mar 31, 2004	14.01	14.13	13.78	14.12	150,775	+0.04(+0.29%)
Mar 30, 2004	13.60	14.08	13.53	14.08	128,384	+0.38(+2.75%)
Mar 29, 2004	13.09	13.70	13.09	13.70	293,817	+0.62(+4.71%)
Mar 26, 2004	12.94	13.29	12.94	13.09	129,350	+0.14(+1.12%)
Mar 25, 2004	12.92	12.95	12.78	12.94	273,360	+0.12(+0.97%)
Mar 24, 2004	13.06	13.06	12.75	12.82	235,183	-0.19(-1.46%)
Mar 23, 2004	13.29	13.31	12.77	13.01	160,117	-0.20(-1.54%)
Mar 22, 2004	13.43	13.43	13.08	13.21	183,636	-0.20(-1.51%)
Mar 19, 2004	13.70	13.70	13.36	13.41	115,175	-0.18(-1.34%)
Mar 18, 2004	13.52	13.65	13.45	13.60	74,098	+0.07(+0.55%)
Mar 17, 2004	13.50	13.61	13.47	13.52	177,676	+0.03(+0.21%)
Mar 16, 2004	13.43	13.78	13.42	13.49	230,189	+0.08(+0.62%)
Mar 15, 2004	14.17	14.17	13.41	13.41	148,680	-0.76(-5.35%)
Mar 12, 2004	13.66	14.17	13.43	14.17	183,636	+0.30(+2.15%)
Mar 11, 2004	14.11	14.14	13.86	13.87	184,119	-0.35(-2.45%)
Mar 10, 2004	14.30	14.32	14.15	14.22	104,060	-0.04(-0.29%)
Mar 09, 2004	14.40	14.46	14.07	14.26	268,044	-0.10(-0.69%)
Mar 08, 2004	15.04	15.09	14.30	14.36	158,023	-0.58(-3.91%)
Mar 05, 2004	14.77	15.21	14.77	14.94	95,684	+0.17(+1.12%)
Mar 04, 2004	14.84	14.84	14.65	14.77	82,153	-0.07(-0.45%)
Mar 03, 2004	14.55	14.94	14.49	14.84	75,870	+0.34(+2.31%)
Mar 02, 2004	15.18	15.18	14.40	14.51	167,044	-0.71(-4.65%)

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.