Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.62	12.89	12.62	12.76	34,954	+0.08(+0.63%)
May 27, 2004	12.89	13.02	12.64	12.68	59,447	-0.26(-1.98%)
May 26, 2004	12.91	12.95	12.68	12.94	70,860	+0.07(+0.52%)
May 25, 2004	12.57	12.88	12.50	12.87	70,147	+0.29(+2.34%)
May 24, 2004	12.49	12.59	12.25	12.57	83,939	+0.33(+2.68%)
May 21, 2004	12.12	12.25	12.06	12.25	59,922	+0.19(+1.57%)
May 20, 2004	12.05	12.23	11.61	12.06	106,767	+0.04(+0.35%)
May 19, 2004	12.43	12.69	12.00	12.01	73,952	-0.40(-3.22%)
May 18, 2004	12.38	12.42	12.19	12.41	33,052	+0.24(+2.00%)
May 17, 2004	12.76	12.76	12.17	12.17	69,909	-0.45(-3.57%)
May 14, 2004	12.58	12.74	12.49	12.62	46,368	+0.05(+0.44%)
May 13, 2004	12.78	12.80	12.44	12.57	54,453	-0.24(-1.87%)
May 12, 2004	12.84	12.84	11.94	12.81	82,037	+0.47(+3.78%)
May 11, 2004	12.23	12.39	11.90	12.34	68,483	+0.26(+2.19%)
May 10, 2004	12.01	12.33	11.90	12.07	102,011	-0.13(-1.03%)
May 07, 2004	12.75	12.81	12.20	12.20	120,558	-0.61(-4.76%)
May 06, 2004	12.87	12.99	12.61	12.81	79,421	-0.06(-0.46%)
May 05, 2004	13.18	13.18	12.87	12.87	34,954	-0.15(-1.16%)
May 04, 2004	12.92	13.29	12.83	13.02	38,046	+0.16(+1.21%)
May 03, 2004	13.06	13.16	12.83	12.86	134,588	-0.22(-1.70%)
Apr 30, 2004	13.29	13.36	13.04	13.09	71,574	-0.16(-1.21%)
Apr 29, 2004	13.36	13.46	13.25	13.25	49,460	-0.08(-0.57%)
Apr 28, 2004	13.31	13.45	13.29	13.32	41,137	-0.13(-1.00%)
Apr 27, 2004	13.39	13.46	13.28	13.46	104,151	+0.09(+0.66%)
Apr 26, 2004	13.34	13.39	13.30	13.37	38,997	+0.10(+0.76%)
Apr 23, 2004	13.30	13.37	13.25	13.27	55,166	-0.07(-0.54%)
Apr 22, 2004	13.27	13.41	13.20	13.34	61,349	+0.10(+0.73%)
Apr 21, 2004	13.22	13.25	12.99	13.24	34,003	+0.05(+0.38%)
Apr 20, 2004	13.31	13.36	13.16	13.19	62,300	-0.08(-0.60%)
Apr 19, 2004	13.18	13.29	13.16	13.27	45,179	+0.09(+0.67%)
Apr 16, 2004	13.13	13.34	12.99	13.18	47,557	+0.07(+0.51%)
Apr 15, 2004	13.17	13.17	12.93	13.12	43,277	+0.18(+1.36%)
Apr 14, 2004	13.05	13.06	12.85	12.94	35,430	-0.08(-0.58%)
Apr 13, 2004	13.26	13.39	12.94	13.02	111,998	-0.18(-1.34%)
Apr 12, 2004	13.17	13.36	13.16	13.19	37,332	-0.10(-0.76%)
Apr 08, 2004	13.41	13.41	13.27	13.29	22,589	-0.11(-0.82%)
Apr 07, 2004	13.06	13.40	13.06	13.40	50,648	+0.13(+0.98%)
Apr 06, 2004	13.42	13.42	13.13	13.27	52,313	-0.14(-1.07%)
Apr 05, 2004	13.32	13.42	13.10	13.42	44,942	+0.03(+0.22%)
Apr 02, 2004	13.26	13.42	13.18	13.39	116,278	+0.11(+0.86%)
Apr 01, 2004	12.97	13.28	12.97	13.27	62,300	+0.30(+2.30%)
Mar 31, 2004	13.03	13.05	12.82	12.97	40,661	-0.03(-0.19%)
Mar 30, 2004	13.10	13.12	12.78	13.00	45,179	-0.03(-0.26%)
Mar 29, 2004	12.99	13.12	12.75	13.03	61,587	+0.32(+2.55%)
Mar 26, 2004	12.76	12.85	12.64	12.71	32,814	-0.11(-0.89%)
Mar 25, 2004	12.71	12.82	12.57	12.82	59,922	+0.21(+1.63%)
Mar 24, 2004	12.70	12.78	12.61	12.62	40,186	-0.15(-1.18%)
Mar 23, 2004	12.62	12.85	12.62	12.77	59,209	+0.12(+0.96%)
Mar 22, 2004	13.05	13.05	12.62	12.65	63,251	-0.23(-1.80%)
Mar 19, 2004	13.14	13.16	12.88	12.88	53,740	-0.10(-0.75%)
Mar 18, 2004	13.09	13.09	12.95	12.97	42,088	-0.21(-1.60%)
Mar 17, 2004	12.70	13.18	12.70	13.18	63,727	+0.39(+3.06%)
Mar 16, 2004	12.79	12.95	12.62	12.79	84,652	+0.10(+0.83%)
Mar 15, 2004	12.95	12.97	12.69	12.69	42,801	-0.26(-2.04%)
Mar 12, 2004	12.90	12.96	12.64	12.95	49,935	+0.33(+2.63%)
Mar 11, 2004	12.87	12.93	12.62	12.62	82,037	-0.15(-1.19%)
Mar 10, 2004	12.94	13.11	12.77	12.77	87,743	-0.17(-1.30%)
Mar 09, 2004	13.04	13.15	12.94	12.94	73,238	-0.10(-0.77%)
Mar 08, 2004	13.22	13.22	13.04	13.04	57,069	-0.09(-0.70%)
Mar 05, 2004	13.12	13.25	13.05	13.13	30,199	-0.05(-0.38%)
Mar 04, 2004	13.08	13.20	13.06	13.18	44,466	+0.11(+0.80%)
Mar 03, 2004	13.04	13.23	13.03	13.08	67,531	+0.03(+0.26%)
Mar 02, 2004	13.15	13.23	13.05	13.05	64,202	-0.19(-1.43%)

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.