Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.75	11.83	11.69	11.69	84,551	-0.03(-0.22%)
May 27, 2004	11.67	11.77	11.56	11.72	136,956	+0.14(+1.22%)
May 26, 2004	11.61	11.66	11.50	11.58	76,717	-0.03(-0.29%)
May 25, 2004	11.16	11.63	11.16	11.61	169,372	+0.32(+2.85%)
May 24, 2004	11.36	11.36	11.15	11.29	141,008	+0.01(+0.10%)
May 21, 2004	11.30	11.31	11.18	11.28	166,941	+0.06(+0.53%)
May 20, 2004	11.27	11.31	11.19	11.22	71,584	-0.02(-0.20%)
May 19, 2004	11.45	11.53	11.22	11.24	90,764	-0.16(-1.43%)
May 18, 2004	11.22	11.41	11.22	11.41	42,680	+0.21(+1.90%)
May 17, 2004	11.40	11.40	11.14	11.19	272,293	-0.26(-2.29%)
May 14, 2004	11.51	11.59	11.38	11.46	59,158	-0.13(-1.12%)
May 13, 2004	11.41	11.66	11.36	11.59	61,590	+0.05(+0.42%)
May 12, 2004	11.50	11.55	11.36	11.54	300,656	+0.05(+0.40%)
May 11, 2004	11.55	11.55	11.38	11.49	90,494	+0.08(+0.73%)
May 10, 2004	11.66	11.67	11.36	11.41	334,153	-0.28(-2.38%)
May 07, 2004	11.90	12.03	11.66	11.69	160,728	-0.22(-1.88%)
May 06, 2004	12.05	12.11	11.83	11.91	311,462	-0.14(-1.17%)
May 05, 2004	12.07	12.10	12.05	12.05	108,052	-0.02(-0.17%)
May 04, 2004	12.07	12.17	12.05	12.07	185,580	+0.00(+0.01%)
May 03, 2004	12.05	12.10	12.04	12.07	159,648	+0.02(+0.15%)
Apr 30, 2004	12.14	12.22	12.03	12.05	234,204	-0.05(-0.43%)
Apr 29, 2004	12.46	12.46	12.10	12.10	140,198	-0.19(-1.55%)
Apr 28, 2004	12.33	12.46	12.24	12.29	306,329	-0.06(-0.52%)
Apr 27, 2004	12.35	12.41	12.30	12.36	163,159	+0.01(+0.09%)
Apr 26, 2004	12.22	12.35	12.22	12.35	181,798	+0.09(+0.71%)
Apr 23, 2004	12.18	12.29	12.08	12.26	141,008	+0.06(+0.47%)
Apr 22, 2004	12.10	12.22	11.91	12.20	303,358	+0.19(+1.57%)
Apr 21, 2004	11.97	12.04	11.89	12.01	254,734	+0.21(+1.77%)
Apr 20, 2004	12.12	12.12	11.79	11.80	78,338	-0.22(-1.86%)
Apr 19, 2004	12.08	12.18	12.01	12.03	124,530	-0.05(-0.43%)
Apr 16, 2004	12.12	12.18	11.99	12.08	256,895	-0.04(-0.31%)
Apr 15, 2004	12.23	12.23	12.04	12.12	204,760	-0.06(-0.52%)
Apr 14, 2004	12.36	12.40	12.14	12.18	195,845	-0.33(-2.63%)
Apr 13, 2004	12.71	12.73	12.40	12.51	337,664	-0.20(-1.57%)
Apr 12, 2004	12.52	12.74	12.52	12.71	132,634	+0.19(+1.52%)
Apr 08, 2004	12.81	12.81	12.50	12.52	91,034	-0.16(-1.27%)
Apr 07, 2004	12.77	12.77	12.51	12.68	119,128	-0.08(-0.61%)
Apr 06, 2004	12.63	12.84	12.63	12.76	182,879	+0.10(+0.76%)
Apr 05, 2004	12.55	12.73	12.48	12.66	116,426	+0.18(+1.44%)
Apr 02, 2004	12.65	12.65	12.45	12.48	245,279	-0.11(-0.87%)
Apr 01, 2004	12.11	12.67	12.06	12.59	354,413	+0.41(+3.34%)
Mar 31, 2004	12.20	12.36	12.08	12.18	193,684	+0.06(+0.50%)
Mar 30, 2004	11.84	12.17	11.79	12.12	108,593	+0.31(+2.67%)
Mar 29, 2004	11.72	11.87	11.66	11.81	96,977	+0.17(+1.48%)
Mar 26, 2004	11.75	11.75	11.48	11.64	277,965	-0.11(-0.98%)
Mar 25, 2004	11.56	11.78	11.51	11.75	86,712	+0.30(+2.60%)
Mar 24, 2004	11.73	11.82	11.43	11.45	195,575	-0.35(-2.95%)
Mar 23, 2004	11.72	11.80	11.66	11.80	98,868	+0.09(+0.81%)
Mar 22, 2004	11.91	11.93	11.29	11.71	214,484	-0.21(-1.72%)
Mar 19, 2004	11.94	11.95	11.58	11.91	132,634	+0.07(+0.63%)
Mar 18, 2004	11.86	12.12	11.66	11.84	155,866	-0.12(-0.99%)
Mar 17, 2004	11.48	11.96	11.48	11.96	160,188	+0.42(+3.64%)
Mar 16, 2004	11.51	11.66	11.46	11.54	119,668	+0.06(+0.48%)
Mar 15, 2004	11.47	11.54	11.43	11.48	138,037	-0.16(-1.40%)
Mar 12, 2004	11.44	11.66	11.42	11.64	179,367	+0.19(+1.62%)
Mar 11, 2004	11.43	11.52	11.43	11.46	165,590	+0.01(+0.13%)
Mar 10, 2004	11.55	11.66	11.44	11.44	51,865	-0.17(-1.48%)
Mar 09, 2004	11.57	11.64	11.52	11.61	51,325	+0.04(+0.32%)
Mar 08, 2004	11.61	11.67	11.57	11.58	114,535	-0.04(-0.33%)
Mar 05, 2004	11.45	11.69	11.39	11.62	141,819	+0.11(+0.92%)
Mar 04, 2004	11.42	11.51	11.34	11.51	44,031	+0.09(+0.79%)
Mar 03, 2004	11.29	11.47	11.29	11.42	91,034	+0.08(+0.73%)
Mar 02, 2004	11.47	11.47	11.31	11.34	85,901	-0.01(-0.13%)

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.