Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.11	12.88	11.96	12.66	399,320	+0.53(+4.34%)
May 27, 2004	11.95	12.29	11.94	12.13	244,752	+0.00(+0.00%)
May 26, 2004	12.47	12.47	11.96	12.13	149,296	-0.31(-2.51%)
May 25, 2004	12.43	12.48	11.71	12.45	116,991	+0.15(+1.23%)
May 24, 2004	12.12	12.66	12.12	12.29	164,775	+0.30(+2.53%)
May 21, 2004	11.66	12.39	11.63	11.99	489,616	+0.51(+4.43%)
May 20, 2004	11.27	11.72	11.11	11.48	174,310	+0.21(+1.82%)
May 19, 2004	10.89	11.37	10.89	11.28	423,100	+0.53(+4.98%)
May 18, 2004	10.03	10.97	10.03	10.74	164,887	+0.37(+3.61%)
May 17, 2004	10.29	10.54	9.860	10.37	98,708	+0.12(+1.13%)
May 14, 2004	9.940	10.50	9.940	10.25	152,998	-0.18(-1.71%)
May 13, 2004	9.798	10.50	9.700	10.43	60,010	+0.22(+2.18%)
May 12, 2004	9.923	10.23	9.744	10.21	58,552	+0.04(+0.44%)
May 11, 2004	10.43	10.64	9.985	10.16	99,605	-0.25(-2.40%)
May 10, 2004	10.03	10.48	9.628	10.41	232,189	+0.15(+1.48%)
May 07, 2004	11.32	11.32	10.09	10.26	139,649	-0.78(-7.10%)
May 06, 2004	11.20	11.38	10.70	11.05	99,717	-0.23(-2.06%)
May 05, 2004	10.86	11.44	10.80	11.28	156,699	+0.44(+4.03%)
May 04, 2004	10.21	10.84	10.21	10.84	334,374	+0.50(+4.83%)
May 03, 2004	10.74	10.78	10.07	10.34	195,734	-0.36(-3.33%)
Apr 30, 2004	10.88	11.14	10.67	10.70	96,465	+0.04(+0.42%)
Apr 29, 2004	12.03	12.04	9.931	10.65	572,957	+0.08(+0.76%)
Apr 28, 2004	11.60	11.77	9.807	10.57	499,038	-1.06(-9.12%)
Apr 27, 2004	11.77	12.12	11.42	11.63	215,027	-0.27(-2.25%)
Apr 26, 2004	11.91	12.44	11.70	11.90	219,850	-0.31(-2.56%)
Apr 23, 2004	12.14	12.46	12.12	12.21	154,792	+0.18(+1.48%)
Apr 22, 2004	11.50	12.12	11.46	12.04	181,601	+0.50(+4.33%)
Apr 21, 2004	10.85	11.54	10.85	11.54	145,370	+0.39(+3.52%)
Apr 20, 2004	11.01	11.56	11.01	11.14	211,662	+0.02(+0.16%)
Apr 19, 2004	10.47	11.15	10.47	11.13	139,313	+0.24(+2.21%)
Apr 16, 2004	10.39	11.25	10.24	10.89	150,979	+0.22(+2.09%)
Apr 15, 2004	9.628	10.99	9.628	10.66	378,793	+0.95(+9.83%)
Apr 14, 2004	10.00	10.16	9.370	9.709	297,134	-0.46(-4.56%)
Apr 13, 2004	11.55	11.63	10.17	10.17	256,529	-1.37(-11.89%)
Apr 12, 2004	12.48	12.53	11.29	11.55	361,631	-0.98(-7.83%)
Apr 08, 2004	12.76	12.83	12.30	12.53	105,326	-0.27(-2.09%)
Apr 07, 2004	12.64	13.15	12.56	12.79	283,898	+0.11(+0.84%)
Apr 06, 2004	12.34	12.82	12.34	12.69	165,000	-0.15(-1.18%)
Apr 05, 2004	12.75	12.88	12.44	12.84	230,394	+0.00(+0.00%)
Apr 02, 2004	12.57	12.88	12.31	12.84	320,017	+0.45(+3.60%)
Apr 01, 2004	12.53	12.65	12.05	12.39	95,455	-0.09(-0.71%)
Mar 31, 2004	12.05	12.71	11.99	12.48	154,792	+0.45(+3.70%)
Mar 30, 2004	12.48	12.48	11.34	12.04	211,437	-0.43(-3.43%)
Mar 29, 2004	12.38	12.67	12.02	12.46	122,376	+0.13(+1.09%)
Mar 26, 2004	11.61	12.35	11.29	12.33	85,696	+0.37(+3.13%)
Mar 25, 2004	11.39	11.96	11.19	11.96	119,123	+0.26(+2.21%)
Mar 24, 2004	11.63	12.04	11.42	11.70	73,133	+0.15(+1.31%)
Mar 23, 2004	12.34	12.48	11.37	11.55	201,679	-0.45(-3.79%)
Mar 22, 2004	12.21	12.83	11.86	12.00	302,631	-0.12(-1.03%)
Mar 19, 2004	11.71	12.84	11.56	12.12	603,579	+0.54(+4.70%)
Mar 18, 2004	10.99	11.58	10.96	11.58	270,102	+0.62(+5.61%)
Mar 17, 2004	10.58	11.23	10.58	10.97	278,514	+0.37(+3.45%)
Mar 16, 2004	10.66	10.66	10.44	10.60	36,791	-0.05(-0.50%)
Mar 15, 2004	10.80	10.80	10.49	10.65	39,146	+0.09(+0.84%)
Mar 12, 2004	10.37	10.58	10.03	10.56	91,529	+0.29(+2.86%)
Mar 11, 2004	10.40	10.59	9.985	10.27	63,599	-0.29(-2.78%)
Mar 10, 2004	10.56	10.70	10.43	10.56	77,732	-0.12(-1.09%)
Mar 09, 2004	10.70	10.70	10.40	10.68	165,336	-0.02(-0.17%)
Mar 08, 2004	10.60	11.05	10.24	10.70	250,472	+0.31(+3.00%)
Mar 05, 2004	9.807	10.41	9.718	10.39	178,796	+0.58(+5.91%)
Mar 04, 2004	9.851	10.03	9.673	9.807	73,470	-0.13(-1.35%)
Mar 03, 2004	10.03	10.15	9.584	9.940	90,295	-0.04(-0.45%)
Mar 02, 2004	9.450	10.42	9.423	9.985	174,310	+0.09(+0.90%)

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.