Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.04	12.19	11.98	12.03	314,953	-0.10(-0.86%)
May 27, 2004	12.13	12.26	12.05	12.13	318,819	-0.07(-0.60%)
May 26, 2004	12.22	12.42	12.14	12.21	213,920	-0.09(-0.76%)
May 25, 2004	11.93	12.32	11.90	12.30	415,728	+0.35(+2.89%)
May 24, 2004	11.76	12.05	11.64	11.95	514,699	+0.20(+1.68%)
May 21, 2004	11.87	11.87	11.64	11.76	217,529	-0.05(-0.46%)
May 20, 2004	11.58	11.81	11.56	11.81	276,808	+0.17(+1.43%)
May 19, 2004	11.90	11.96	11.61	11.64	484,543	-0.17(-1.41%)
May 18, 2004	11.58	11.83	11.58	11.81	184,796	+0.17(+1.47%)
May 17, 2004	11.88	11.88	11.60	11.64	329,644	-0.21(-1.74%)
May 14, 2004	11.78	12.19	11.62	11.85	526,812	+0.10(+0.86%)
May 13, 2004	11.79	11.94	11.64	11.74	431,192	-0.09(-0.75%)
May 12, 2004	11.93	12.02	11.60	11.83	556,710	-0.16(-1.36%)
May 11, 2004	11.64	12.01	11.48	12.00	364,438	+0.45(+3.93%)
May 10, 2004	11.59	11.71	11.48	11.54	513,668	-0.05(-0.44%)
May 07, 2004	11.64	11.93	11.59	11.59	252,323	-0.19(-1.65%)
May 06, 2004	12.03	12.07	11.58	11.79	555,936	-0.46(-3.74%)
May 05, 2004	12.24	12.47	12.21	12.25	265,468	+0.01(+0.06%)
May 04, 2004	12.42	12.42	12.16	12.24	325,778	-0.09(-0.69%)
May 03, 2004	12.37	12.42	12.18	12.32	358,510	+0.09(+0.73%)
Apr 30, 2004	12.12	12.35	12.07	12.23	465,986	+0.16(+1.32%)
Apr 29, 2004	12.42	12.54	11.86	12.07	423,202	-0.21(-1.71%)
Apr 28, 2004	12.41	12.49	12.27	12.28	428,357	-0.27(-2.13%)
Apr 27, 2004	12.26	12.76	12.17	12.55	564,442	+0.32(+2.60%)
Apr 26, 2004	12.22	12.34	12.07	12.23	682,742	+0.03(+0.29%)
Apr 23, 2004	12.47	12.74	12.17	12.20	390,470	-0.27(-2.18%)
Apr 22, 2004	12.13	12.56	12.03	12.47	779,909	+0.25(+2.03%)
Apr 21, 2004	11.89	12.22	11.84	12.22	487,121	+0.23(+1.94%)
Apr 20, 2004	12.01	12.16	11.86	11.99	491,502	-0.01(-0.10%)
Apr 19, 2004	11.96	12.22	11.83	12.00	910,839	+0.09(+0.78%)
Apr 16, 2004	11.93	12.08	11.82	11.91	1,075,275	-0.12(-0.97%)
Apr 15, 2004	11.45	12.15	11.45	12.02	1,567,293	+0.62(+5.41%)
Apr 14, 2004	11.34	11.64	11.01	11.41	399,233	-0.03(-0.27%)
Apr 13, 2004	11.58	11.66	11.27	11.44	592,019	-0.14(-1.17%)
Apr 12, 2004	11.49	11.64	11.45	11.57	1,148,729	+0.09(+0.74%)
Apr 08, 2004	11.10	11.64	11.10	11.49	949,757	+0.43(+3.93%)
Apr 07, 2004	11.07	11.12	10.98	11.05	512,637	-0.02(-0.18%)
Apr 06, 2004	11.11	11.25	11.07	11.07	301,035	-0.18(-1.59%)
Apr 05, 2004	11.06	11.25	11.02	11.25	255,931	+0.17(+1.58%)
Apr 02, 2004	11.02	11.25	10.96	11.08	363,407	+0.10(+0.88%)
Apr 01, 2004	10.84	11.06	10.83	10.98	506,193	+0.06(+0.53%)
Mar 31, 2004	10.92	10.96	10.68	10.92	354,387	-0.01(-0.07%)
Mar 30, 2004	10.96	11.04	10.88	10.93	456,192	-0.02(-0.18%)
Mar 29, 2004	10.80	10.96	10.80	10.95	373,459	+0.21(+1.95%)
Mar 26, 2004	10.65	10.78	10.65	10.74	252,065	+0.03(+0.33%)
Mar 25, 2004	10.64	10.71	10.51	10.70	276,293	+0.11(+1.02%)
Mar 24, 2004	10.61	10.67	10.47	10.60	267,272	+0.01(+0.07%)
Mar 23, 2004	10.60	10.62	10.47	10.59	412,635	+0.11(+1.04%)
Mar 22, 2004	10.63	10.77	10.20	10.48	423,460	-0.20(-1.85%)
Mar 19, 2004	10.87	10.88	10.63	10.68	258,251	-0.10(-0.94%)
Mar 18, 2004	10.61	10.82	10.59	10.78	293,561	+0.08(+0.76%)
Mar 17, 2004	10.79	10.80	10.60	10.70	392,532	+0.07(+0.62%)
Mar 16, 2004	10.75	10.77	10.50	10.63	323,201	+0.03(+0.29%)
Mar 15, 2004	10.44	10.74	10.44	10.60	517,534	-0.01(-0.07%)
Mar 12, 2004	10.34	10.62	10.34	10.61	226,292	+0.33(+3.17%)
Mar 11, 2004	10.27	10.59	10.21	10.28	207,477	-0.07(-0.71%)
Mar 10, 2004	10.51	10.55	10.27	10.36	219,591	-0.10(-0.96%)
Mar 09, 2004	10.38	10.70	10.31	10.46	311,860	-0.02(-0.19%)
Mar 08, 2004	10.59	10.59	10.48	10.48	172,940	-0.12(-1.10%)
Mar 05, 2004	10.66	10.71	10.39	10.59	469,852	-0.13(-1.19%)
Mar 04, 2004	10.09	10.72	10.09	10.72	1,101,821	+0.57(+5.62%)
Mar 03, 2004	10.18	10.18	10.09	10.15	183,765	-0.05(-0.45%)
Mar 02, 2004	10.09	10.20	10.09	10.20	189,693	+0.07(+0.69%)

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.