Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.84	12.94	12.80	12.80	4,700	-0.02(-0.16%)
May 27, 2004	12.72	12.95	12.72	12.82	3,000	+0.00(+0.00%)
May 26, 2004	12.90	12.99	12.80	12.82	22,300	-0.08(-0.62%)
May 25, 2004	12.50	12.92	12.50	12.90	18,000	+0.47(+3.78%)
May 24, 2004	12.38	12.43	12.38	12.43	300	+0.15(+1.22%)
May 21, 2004	12.28	12.28	12.28	12.28	300	+0.09(+0.74%)
May 20, 2004	12.50	12.50	12.10	12.19	62,500	-0.26(-2.09%)
May 19, 2004	12.55	12.80	12.43	12.45	22,500	-0.05(-0.40%)
May 18, 2004	12.69	12.76	12.50	12.50	52,000	-0.16(-1.26%)
May 17, 2004	12.79	12.79	12.58	12.66	2,100	-0.23(-1.78%)
May 14, 2004	12.86	13.00	12.76	12.89	1,200	-0.01(-0.08%)
May 13, 2004	12.90	12.90	12.90	12.90	200	+0.02(+0.16%)
May 12, 2004	12.90	12.90	12.69	12.88	1,900	-0.12(-0.92%)
May 11, 2004	13.06	13.24	13.00	13.00	1,700	-0.15(-1.14%)
May 10, 2004	13.31	13.40	13.10	13.15	5,200	-0.35(-2.59%)
May 07, 2004	13.91	13.91	13.50	13.50	2,200	-0.31(-2.24%)
May 06, 2004	14.01	14.01	13.70	13.81	1,400	-0.26(-1.85%)
May 05, 2004	14.01	14.07	13.95	14.07	2,800	-0.06(-0.42%)
May 04, 2004	13.93	14.13	13.92	14.13	1,800	+0.28(+2.02%)
May 03, 2004	13.87	13.87	13.85	13.85	300	-0.04(-0.29%)
Apr 30, 2004	14.06	14.06	13.89	13.89	2,700	-0.18(-1.28%)
Apr 29, 2004	14.22	14.22	14.07	14.07	1,600	-0.29(-2.02%)
Apr 28, 2004	14.60	14.60	14.29	14.36	4,100	-0.49(-3.30%)
Apr 27, 2004	14.74	14.85	14.64	14.85	6,200	+0.07(+0.47%)
Apr 26, 2004	14.60	14.85	14.60	14.78	6,400	+0.28(+1.93%)
Apr 23, 2004	14.40	14.60	14.35	14.50	13,700	+0.00(+0.00%)
Apr 22, 2004	14.20	14.51	14.17	14.50	1,700	+0.39(+2.76%)
Apr 21, 2004	14.32	14.32	13.92	14.11	2,600	-0.24(-1.67%)
Apr 20, 2004	14.18	14.55	14.18	14.35	1,800	+0.27(+1.92%)
Apr 19, 2004	14.29	14.29	14.08	14.08	900	-0.27(-1.88%)
Apr 16, 2004	14.22	14.40	14.18	14.35	1,900	+0.03(+0.21%)
Apr 15, 2004	14.64	14.69	14.32	14.32	3,400	-0.36(-2.45%)
Apr 14, 2004	14.65	14.70	14.60	14.68	2,900	-0.03(-0.20%)
Apr 13, 2004	14.80	14.80	14.66	14.71	2,200	-0.05(-0.34%)
Apr 12, 2004	14.85	14.98	14.75	14.76	6,700	+0.02(+0.14%)
Apr 08, 2004	14.85	14.85	14.70	14.74	4,800	-0.05(-0.34%)
Apr 07, 2004	14.48	14.79	14.48	14.79	4,600	+0.19(+1.30%)
Apr 06, 2004	14.66	14.66	14.54	14.60	3,000	-0.10(-0.68%)
Apr 05, 2004	14.70	14.75	14.65	14.70	1,700	-0.04(-0.27%)
Apr 02, 2004	14.40	14.74	14.30	14.74	15,900	+0.34(+2.36%)
Apr 01, 2004	14.15	14.40	14.08	14.40	8,600	+0.25(+1.77%)
Mar 31, 2004	13.99	14.15	13.99	14.15	1,400	+0.26(+1.87%)
Mar 30, 2004	13.89	13.89	13.89	13.89	3,900	+0.01(+0.07%)
Mar 29, 2004	13.88	13.88	13.88	13.88	1,100	-0.04(-0.29%)
Mar 26, 2004	13.92	13.92	13.92	13.92	200	+0.10(+0.72%)
Mar 25, 2004	13.87	13.87	13.80	13.82	1,900	-0.10(-0.72%)
Mar 24, 2004	13.93	13.93	13.89	13.92	2,000	+0.02(+0.14%)
Mar 23, 2004	14.16	14.16	13.90	13.90	2,400	-0.20(-1.42%)
Mar 22, 2004	14.25	14.25	14.10	14.10	400	-0.24(-1.67%)
Mar 19, 2004	14.40	14.40	14.34	14.34	1,100	-0.01(-0.07%)
Mar 18, 2004	14.41	14.41	14.21	14.35	3,400	-0.06(-0.42%)
Mar 17, 2004	14.26	14.41	14.26	14.41	1,800	+0.11(+0.77%)
Mar 16, 2004	14.10	14.30	14.10	14.30	5,800	+0.30(+2.14%)
Mar 15, 2004	14.25	14.25	14.00	14.00	1,600	-0.35(-2.44%)
Mar 12, 2004	14.15	14.35	14.08	14.35	2,300	+0.30(+2.14%)
Mar 11, 2004	14.15	14.19	14.03	14.05	5,100	-0.26(-1.82%)
Mar 10, 2004	14.10	14.31	14.10	14.31	1,800	+0.28(+2.00%)
Mar 09, 2004	13.97	14.03	13.97	14.03	1,000	-0.02(-0.14%)
Mar 08, 2004	13.60	14.05	13.60	14.05	3,900	+0.45(+3.31%)
Mar 05, 2004	13.55	13.60	13.55	13.60	500	+0.14(+1.04%)
Mar 04, 2004	13.48	13.48	13.42	13.46	2,100	-0.03(-0.22%)
Mar 03, 2004	13.81	13.81	13.49	13.49	6,700	-0.31(-2.25%)
Mar 02, 2004	13.81	13.81	13.80	13.80	1,500	-0.01(-0.07%)

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.