Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.27	11.27	11.13	11.13	165,787	-0.17(-1.50%)
May 27, 2004	11.33	11.38	11.25	11.30	162,234	-0.02(-0.20%)
May 26, 2004	11.37	11.44	11.29	11.32	181,971	-0.01(-0.09%)
May 25, 2004	11.19	11.36	11.16	11.33	256,181	+0.11(+1.02%)
May 24, 2004	11.05	11.23	10.97	11.22	90,788	+0.15(+1.40%)
May 21, 2004	11.15	11.20	11.03	11.06	123,551	-0.07(-0.61%)
May 20, 2004	11.30	11.42	11.08	11.13	169,340	-0.18(-1.59%)
May 19, 2004	11.40	11.50	11.23	11.31	183,155	+0.04(+0.38%)
May 18, 2004	11.25	11.41	11.22	11.27	145,656	+0.01(+0.05%)
May 17, 2004	11.40	11.49	11.25	11.26	170,918	-0.04(-0.38%)
May 14, 2004	11.25	11.37	11.22	11.31	106,972	+0.04(+0.31%)
May 13, 2004	11.23	11.27	11.10	11.27	230,523	+0.06(+0.56%)
May 12, 2004	11.03	11.22	10.96	11.21	266,444	+0.11(+1.03%)
May 11, 2004	11.06	11.17	11.06	11.09	212,760	+0.01(+0.11%)
May 10, 2004	11.21	11.21	11.02	11.08	418,810	-0.32(-2.80%)
May 07, 2004	11.72	11.72	11.40	11.40	217,102	-0.34(-2.87%)
May 06, 2004	11.77	11.81	11.60	11.74	261,312	-0.03(-0.26%)
May 05, 2004	11.50	11.77	11.46	11.77	288,549	+0.21(+1.77%)
May 04, 2004	11.36	11.59	11.36	11.56	210,392	+0.26(+2.31%)
May 03, 2004	11.11	11.33	11.11	11.30	326,048	+0.18(+1.64%)
Apr 30, 2004	11.02	11.18	10.94	11.12	171,313	+0.08(+0.76%)
Apr 29, 2004	11.17	11.36	10.94	11.04	310,259	-0.15(-1.36%)
Apr 28, 2004	11.26	11.35	11.08	11.19	368,284	-0.34(-2.97%)
Apr 27, 2004	11.55	11.67	11.53	11.53	239,997	-0.02(-0.20%)
Apr 26, 2004	11.52	11.72	11.52	11.55	302,759	+0.06(+0.55%)
Apr 23, 2004	11.40	11.54	11.31	11.49	292,101	+0.10(+0.87%)
Apr 22, 2004	11.02	11.39	11.02	11.39	272,759	+0.36(+3.26%)
Apr 21, 2004	11.15	11.17	11.00	11.03	280,654	-0.16(-1.45%)
Apr 20, 2004	11.36	11.40	11.18	11.19	181,181	-0.20(-1.71%)
Apr 19, 2004	11.36	11.42	11.33	11.39	171,313	+0.01(+0.11%)
Apr 16, 2004	11.37	11.45	11.36	11.37	213,549	+0.00(+0.02%)
Apr 15, 2004	11.46	11.49	11.34	11.37	356,837	-0.10(-0.86%)
Apr 14, 2004	11.68	11.68	11.38	11.47	299,601	-0.31(-2.62%)
Apr 13, 2004	11.73	11.94	11.73	11.78	446,047	-0.01(-0.11%)
Apr 12, 2004	11.68	11.84	11.66	11.79	187,497	+0.14(+1.20%)
Apr 08, 2004	11.66	11.69	11.59	11.65	245,917	-0.09(-0.73%)
Apr 07, 2004	11.65	11.80	11.56	11.74	113,682	+0.05(+0.41%)
Apr 06, 2004	11.73	11.80	11.61	11.69	183,945	-0.04(-0.32%)
Apr 05, 2004	11.50	11.77	11.48	11.73	346,179	+0.19(+1.67%)
Apr 02, 2004	11.37	11.56	11.36	11.54	331,574	+0.16(+1.43%)
Apr 01, 2004	11.32	11.49	11.32	11.37	273,154	+0.02(+0.13%)
Mar 31, 2004	11.43	11.47	11.34	11.36	250,260	-0.08(-0.69%)
Mar 30, 2004	11.10	11.50	11.10	11.44	322,101	+0.32(+2.92%)
Mar 29, 2004	11.01	11.12	11.01	11.11	208,023	+0.15(+1.41%)
Mar 26, 2004	10.94	11.03	10.92	10.96	310,259	+0.07(+0.67%)
Mar 25, 2004	10.87	10.89	10.73	10.89	464,204	+0.05(+0.47%)
Mar 24, 2004	11.06	11.08	10.83	10.84	338,680	-0.21(-1.93%)
Mar 23, 2004	11.04	11.08	10.97	11.05	364,337	+0.00(+0.02%)
Mar 22, 2004	11.05	11.09	10.97	11.05	447,231	-0.07(-0.59%)
Mar 19, 2004	11.25	11.30	11.11	11.11	305,127	-0.11(-0.99%)
Mar 18, 2004	11.37	11.40	11.16	11.22	263,286	-0.14(-1.20%)
Mar 17, 2004	11.29	11.45	11.20	11.36	284,996	+0.06(+0.54%)
Mar 16, 2004	11.32	11.49	11.22	11.30	230,918	-0.03(-0.22%)
Mar 15, 2004	11.41	11.41	11.24	11.32	242,760	-0.10(-0.86%)
Mar 12, 2004	11.31	11.44	11.13	11.42	198,944	+0.12(+1.10%)
Mar 11, 2004	11.24	11.35	11.10	11.30	426,705	+0.04(+0.36%)
Mar 10, 2004	11.69	11.69	11.24	11.26	477,230	-0.43(-3.66%)
Mar 09, 2004	11.77	11.87	11.67	11.69	218,681	-0.08(-0.71%)
Mar 08, 2004	11.87	11.89	11.74	11.77	279,470	-0.10(-0.85%)
Mar 05, 2004	11.65	11.89	11.53	11.87	554,598	+0.17(+1.43%)
Mar 04, 2004	11.89	11.90	11.69	11.70	247,496	-0.13(-1.07%)
Mar 03, 2004	11.88	11.88	11.74	11.83	200,523	-0.09(-0.72%)
Mar 02, 2004	11.86	12.16	11.86	11.92	643,807	+0.08(+0.66%)

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.