Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.60	12.60	12.42	12.59	104,400	-0.02(-0.14%)
May 27, 2004	12.94	12.94	12.56	12.60	142,363	-0.34(-2.59%)
May 26, 2004	12.92	12.97	12.83	12.94	133,751	-0.01(-0.09%)
May 25, 2004	12.69	12.97	12.61	12.95	182,963	+0.27(+2.15%)
May 24, 2004	12.36	12.68	12.36	12.68	91,394	+0.26(+2.06%)
May 21, 2004	12.57	12.59	12.38	12.42	115,824	-0.11(-0.91%)
May 20, 2004	12.52	12.56	12.43	12.53	131,642	+0.16(+1.29%)
May 19, 2004	12.23	12.42	12.12	12.38	118,109	+0.20(+1.64%)
May 18, 2004	12.28	12.34	12.10	12.18	254,497	-0.18(-1.43%)
May 17, 2004	12.30	12.49	12.23	12.35	159,588	+0.17(+1.40%)
May 14, 2004	12.18	12.27	12.18	12.18	142,012	+0.06(+0.52%)
May 13, 2004	12.12	12.23	12.03	12.12	188,939	+0.00(+0.00%)
May 12, 2004	11.83	12.12	11.82	12.12	172,067	+0.34(+2.90%)
May 11, 2004	11.49	11.78	11.26	11.78	343,606	+0.31(+2.73%)
May 10, 2004	12.45	12.45	11.15	11.46	847,680	-0.98(-7.91%)
May 07, 2004	12.57	12.72	12.38	12.45	107,388	-0.06(-0.45%)
May 06, 2004	12.79	12.80	12.47	12.51	151,854	-0.24(-1.88%)
May 05, 2004	12.63	12.77	12.61	12.74	125,666	+0.11(+0.90%)
May 04, 2004	12.58	12.72	12.47	12.63	166,442	-0.03(-0.23%)
May 03, 2004	12.40	12.66	12.28	12.66	154,666	+0.26(+2.06%)
Apr 30, 2004	12.46	12.56	12.39	12.40	112,660	+0.03(+0.23%)
Apr 29, 2004	12.63	12.65	12.38	12.38	188,412	-0.20(-1.63%)
Apr 28, 2004	12.92	12.92	12.48	12.58	133,048	-0.20(-1.56%)
Apr 27, 2004	12.66	12.92	12.66	12.78	143,769	+0.22(+1.72%)
Apr 26, 2004	12.55	12.94	12.52	12.56	220,400	-0.07(-0.54%)
Apr 23, 2004	12.86	12.92	12.56	12.63	133,400	-0.23(-1.81%)
Apr 22, 2004	12.63	12.88	12.63	12.86	119,339	+0.35(+2.82%)
Apr 21, 2004	12.94	12.94	12.38	12.51	212,315	-0.38(-2.96%)
Apr 20, 2004	12.89	13.13	12.89	12.89	230,418	+0.02(+0.18%)
Apr 19, 2004	12.80	12.94	12.80	12.87	130,588	+0.07(+0.53%)
Apr 16, 2004	12.57	12.83	12.52	12.80	140,079	+0.23(+1.86%)
Apr 15, 2004	12.22	12.63	12.18	12.57	244,479	+0.23(+1.89%)
Apr 14, 2004	12.80	12.86	12.23	12.34	252,036	-0.55(-4.28%)
Apr 13, 2004	12.80	12.92	12.74	12.89	192,982	+0.09(+0.67%)
Apr 12, 2004	12.79	12.80	12.73	12.80	312,146	+0.05(+0.40%)
Apr 08, 2004	12.80	12.80	12.73	12.75	122,327	-0.05(-0.36%)
Apr 07, 2004	12.77	12.80	12.76	12.80	133,224	+0.04(+0.31%)
Apr 06, 2004	12.72	12.80	12.72	12.76	130,763	+0.03(+0.27%)
Apr 05, 2004	12.69	12.80	12.69	12.72	156,073	+0.01(+0.04%)
Apr 02, 2004	12.65	12.89	12.57	12.72	249,576	+0.20(+1.64%)
Apr 01, 2004	12.52	12.86	12.50	12.51	307,224	+0.01(+0.09%)
Mar 31, 2004	12.46	12.57	12.46	12.50	181,206	+0.05(+0.37%)
Mar 30, 2004	11.94	12.46	11.94	12.45	217,236	+0.44(+3.65%)
Mar 29, 2004	11.95	12.15	11.95	12.02	225,673	+0.13(+1.05%)
Mar 26, 2004	11.66	11.89	11.66	11.89	183,491	+0.29(+2.50%)
Mar 25, 2004	11.58	11.65	11.41	11.60	163,806	+0.11(+0.99%)
Mar 24, 2004	11.86	11.97	11.38	11.49	204,757	-0.34(-2.84%)
Mar 23, 2004	12.22	12.22	11.79	11.82	203,527	-0.15(-1.28%)
Mar 22, 2004	11.67	11.98	11.67	11.98	156,951	+0.18(+1.54%)
Mar 19, 2004	11.72	11.92	11.72	11.79	152,030	+0.12(+1.02%)
Mar 18, 2004	11.75	11.82	11.67	11.68	81,375	+0.01(+0.05%)
Mar 17, 2004	11.52	11.70	11.52	11.67	66,436	+0.28(+2.50%)
Mar 16, 2004	11.58	11.81	11.34	11.38	119,515	-0.11(-0.94%)
Mar 15, 2004	11.50	11.66	11.47	11.49	100,709	-0.01(-0.10%)
Mar 12, 2004	11.50	11.51	11.38	11.50	60,109	+0.03(+0.30%)
Mar 11, 2004	11.56	11.56	11.33	11.47	96,139	-0.03(-0.25%)
Mar 10, 2004	11.61	11.66	11.48	11.50	85,418	-0.13(-1.12%)
Mar 09, 2004	11.66	11.78	11.54	11.63	122,503	+0.02(+0.20%)
Mar 08, 2004	11.86	11.94	11.61	11.61	174,351	-0.13(-1.07%)
Mar 05, 2004	11.44	11.74	11.44	11.73	99,654	+0.24(+2.08%)
Mar 04, 2004	11.49	11.51	11.36	11.49	108,794	+0.03(+0.25%)
Mar 03, 2004	11.41	11.49	11.41	11.46	93,678	+0.11(+1.00%)
Mar 02, 2004	11.41	11.54	11.25	11.35	176,460	-0.06(-0.55%)

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.