Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.94	14.09	13.71	13.78	3,123,266	-0.13(-0.96%)
May 27, 2004	14.15	14.17	13.85	13.91	3,940,278	-0.03(-0.19%)
May 26, 2004	13.95	14.13	13.94	13.94	3,735,265	-0.06(-0.44%)
May 25, 2004	13.56	14.12	13.55	14.00	5,895,276	+0.44(+3.21%)
May 24, 2004	13.55	13.71	13.44	13.56	3,836,252	+0.04(+0.26%)
May 21, 2004	13.32	13.55	13.27	13.53	4,522,894	+0.36(+2.70%)
May 20, 2004	13.10	13.26	13.06	13.17	3,247,332	+0.05(+0.41%)
May 19, 2004	13.32	13.55	13.00	13.12	4,564,324	-0.11(-0.81%)
May 18, 2004	12.79	13.23	12.77	13.23	4,054,550	+0.54(+4.27%)
May 17, 2004	12.57	12.82	12.48	12.68	3,702,054	-0.04(-0.28%)
May 14, 2004	12.43	12.82	12.43	12.72	4,593,145	+0.23(+1.85%)
May 13, 2004	12.47	12.60	12.35	12.49	2,735,419	+0.13(+1.08%)
May 12, 2004	12.36	12.41	12.04	12.36	2,594,353	+0.00(+0.00%)
May 11, 2004	12.35	12.58	12.30	12.36	3,068,776	+0.02(+0.14%)
May 10, 2004	12.44	12.57	12.12	12.34	4,232,430	-0.10(-0.79%)
May 07, 2004	12.62	12.80	12.44	12.44	2,681,830	-0.24(-1.89%)
May 06, 2004	12.74	12.74	12.56	12.68	2,954,730	-0.16(-1.25%)
May 05, 2004	12.78	12.97	12.72	12.84	3,052,902	-0.04(-0.28%)
May 04, 2004	12.97	12.99	12.76	12.87	4,051,285	+0.06(+0.48%)
May 03, 2004	12.66	12.86	12.44	12.81	3,656,458	+0.12(+0.98%)
Apr 30, 2004	12.72	12.91	12.65	12.68	2,398,572	-0.03(-0.21%)
Apr 29, 2004	12.99	13.08	12.66	12.71	3,158,955	-0.30(-2.32%)
Apr 28, 2004	13.18	13.27	13.01	13.01	2,748,591	-0.08(-0.61%)
Apr 27, 2004	13.23	13.30	13.04	13.09	4,646,172	+0.01(+0.07%)
Apr 26, 2004	13.31	13.37	13.00	13.08	3,445,703	-0.22(-1.67%)
Apr 23, 2004	13.48	13.53	13.28	13.31	3,767,126	-0.18(-1.32%)
Apr 22, 2004	13.15	13.59	13.14	13.48	6,966,612	+0.40(+3.05%)
Apr 21, 2004	12.91	13.19	12.75	13.08	4,061,980	+0.15(+1.17%)
Apr 20, 2004	13.06	13.20	12.91	12.93	2,884,929	+0.03(+0.21%)
Apr 19, 2004	13.00	13.07	12.88	12.91	2,490,890	-0.17(-1.29%)
Apr 16, 2004	13.10	13.17	12.97	13.07	2,691,850	-0.10(-0.74%)
Apr 15, 2004	13.37	13.37	12.99	13.17	5,134,442	-0.20(-1.53%)
Apr 14, 2004	13.16	13.41	13.15	13.38	3,298,783	+0.12(+0.94%)
Apr 13, 2004	13.37	13.41	13.20	13.25	4,637,953	-0.10(-0.73%)
Apr 12, 2004	13.29	13.39	13.28	13.35	3,315,107	+0.06(+0.47%)
Apr 08, 2004	13.37	13.47	13.17	13.29	3,717,928	-0.04(-0.33%)
Apr 07, 2004	13.35	13.40	13.19	13.33	4,038,901	-0.02(-0.13%)
Apr 06, 2004	13.41	13.55	12.66	13.35	6,221,315	+0.04(+0.33%)
Apr 05, 2004	13.27	13.37	13.26	13.31	5,800,368	+0.05(+0.40%)
Apr 02, 2004	12.92	13.27	12.92	13.25	9,017,642	+0.52(+4.04%)
Apr 01, 2004	12.66	12.75	12.57	12.74	6,232,460	+0.12(+0.92%)
Mar 31, 2004	12.44	12.76	12.36	12.62	9,018,993	+0.17(+1.35%)
Mar 30, 2004	12.53	12.59	12.38	12.45	4,566,913	-0.08(-0.64%)
Mar 29, 2004	12.54	12.65	12.44	12.53	5,438,753	+0.15(+1.22%)
Mar 26, 2004	12.39	12.61	12.33	12.38	10,243,216	+0.09(+0.72%)
Mar 25, 2004	12.08	12.45	12.01	12.29	8,666,159	+0.41(+3.44%)
Mar 24, 2004	11.86	12.01	11.82	11.88	3,663,550	+0.04(+0.37%)
Mar 23, 2004	11.92	12.08	11.84	11.84	4,860,416	+0.03(+0.23%)
Mar 22, 2004	12.30	12.30	11.73	11.81	4,727,231	-0.20(-1.70%)
Mar 19, 2004	12.00	12.20	11.95	12.02	4,580,086	-0.02(-0.15%)
Mar 18, 2004	12.41	12.43	11.97	12.04	7,229,942	-0.10(-0.81%)
Mar 17, 2004	11.99	12.24	11.97	12.13	6,045,911	+0.20(+1.64%)
Mar 16, 2004	12.15	12.15	11.80	11.94	6,260,494	+0.20(+1.74%)
Mar 15, 2004	12.26	12.26	11.44	11.73	12,054,445	-0.61(-4.96%)
Mar 12, 2004	12.21	12.39	12.12	12.35	3,260,054	+0.36(+2.96%)
Mar 11, 2004	12.16	12.48	11.95	11.99	6,052,553	-0.31(-2.53%)
Mar 10, 2004	12.48	12.58	12.23	12.30	15,552,612	-0.22(-1.77%)
Mar 09, 2004	12.74	12.74	12.38	12.52	3,823,981	-0.20(-1.61%)
Mar 08, 2004	12.87	12.91	12.70	12.73	4,068,848	-0.13(-1.04%)
Mar 05, 2004	12.74	12.90	12.63	12.86	5,584,097	+0.07(+0.56%)
Mar 04, 2004	12.60	12.80	12.57	12.79	5,310,634	+0.22(+1.77%)
Mar 03, 2004	12.36	12.61	12.35	12.57	5,183,078	+0.20(+1.65%)
Mar 02, 2004	12.32	12.42	12.27	12.36	5,720,773	-0.04(-0.29%)

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.