Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.59	13.40	12.44	13.17	383,958	+0.55(+4.33%)
May 27, 2004	12.42	12.79	12.41	12.62	235,336	+0.00(+0.00%)
May 26, 2004	12.97	12.97	12.44	12.62	143,553	-0.32(-2.51%)
May 25, 2004	12.92	12.98	12.18	12.94	112,491	+0.16(+1.23%)
May 24, 2004	12.61	13.17	12.61	12.79	158,436	+0.32(+2.53%)
May 21, 2004	12.13	12.89	12.09	12.47	470,780	+0.53(+4.43%)
May 20, 2004	11.72	12.19	11.55	11.94	167,604	+0.21(+1.82%)
May 19, 2004	11.33	11.82	11.33	11.73	406,823	+0.56(+4.98%)
May 18, 2004	10.43	11.40	10.43	11.17	158,544	+0.39(+3.61%)
May 17, 2004	10.70	10.96	10.25	10.78	94,911	+0.12(+1.13%)
May 14, 2004	10.34	10.92	10.34	10.66	147,112	-0.19(-1.71%)
May 13, 2004	10.19	10.92	10.09	10.85	57,701	+0.23(+2.18%)
May 12, 2004	10.32	10.63	10.13	10.62	56,299	+0.05(+0.44%)
May 11, 2004	10.85	11.06	10.38	10.57	95,774	-0.26(-2.40%)
May 10, 2004	10.43	10.90	10.01	10.83	223,256	+0.16(+1.48%)
May 07, 2004	11.78	11.78	10.50	10.67	134,277	-0.82(-7.10%)
May 06, 2004	11.65	11.84	11.13	11.49	95,881	-0.24(-2.06%)
May 05, 2004	11.29	11.90	11.23	11.73	150,671	+0.45(+4.03%)
May 04, 2004	10.62	11.27	10.62	11.27	321,511	+0.52(+4.83%)
May 03, 2004	11.17	11.21	10.48	10.76	188,204	-0.37(-3.33%)
Apr 30, 2004	11.31	11.59	11.10	11.13	92,754	+0.05(+0.42%)
Apr 29, 2004	12.51	12.52	10.33	11.08	550,916	+0.08(+0.76%)
Apr 28, 2004	12.06	12.24	10.20	11.00	479,840	-1.10(-9.12%)
Apr 27, 2004	12.24	12.61	11.88	12.10	206,755	-0.28(-2.25%)
Apr 26, 2004	12.39	12.93	12.16	12.38	211,393	-0.32(-2.55%)
Apr 23, 2004	12.63	12.96	12.61	12.70	148,837	+0.19(+1.48%)
Apr 22, 2004	11.96	12.61	11.91	12.52	174,614	+0.52(+4.33%)
Apr 21, 2004	11.28	12.00	11.28	12.00	139,778	+0.41(+3.52%)
Apr 20, 2004	11.45	12.03	11.45	11.59	203,519	+0.02(+0.16%)
Apr 19, 2004	10.89	11.60	10.89	11.57	133,954	+0.25(+2.21%)
Apr 16, 2004	10.80	11.70	10.65	11.32	145,170	+0.23(+2.09%)
Apr 15, 2004	10.01	11.43	10.01	11.09	364,221	+0.99(+9.83%)
Apr 14, 2004	10.40	10.57	9.745	10.10	285,704	-0.48(-4.56%)
Apr 13, 2004	12.01	12.10	10.58	10.58	246,661	-1.43(-11.89%)
Apr 12, 2004	12.98	13.03	11.74	12.01	347,720	-1.02(-7.83%)
Apr 08, 2004	13.27	13.34	12.80	13.03	101,274	-0.28(-2.09%)
Apr 07, 2004	13.15	13.68	13.06	13.31	272,977	+0.11(+0.84%)
Apr 06, 2004	12.84	13.33	12.83	13.19	158,652	-0.16(-1.18%)
Apr 05, 2004	13.26	13.40	12.93	13.35	221,531	+0.00(+0.00%)
Apr 02, 2004	13.07	13.40	12.80	13.35	307,706	+0.46(+3.60%)
Apr 01, 2004	13.03	13.16	12.54	12.89	91,783	-0.09(-0.71%)
Mar 31, 2004	12.54	13.22	12.47	12.98	148,837	+0.46(+3.70%)
Mar 30, 2004	12.98	12.98	11.79	12.52	203,304	-0.45(-3.43%)
Mar 29, 2004	12.88	13.18	12.50	12.96	117,668	+0.14(+1.08%)
Mar 26, 2004	12.07	12.84	11.74	12.82	82,400	+0.39(+3.13%)
Mar 25, 2004	11.84	12.43	11.64	12.43	114,540	+0.27(+2.21%)
Mar 24, 2004	12.10	12.52	11.88	12.16	70,320	+0.16(+1.31%)
Mar 23, 2004	12.83	12.98	11.82	12.01	193,920	-0.47(-3.79%)
Mar 22, 2004	12.70	13.34	12.33	12.48	290,989	-0.13(-1.03%)
Mar 19, 2004	12.17	13.35	12.03	12.61	580,360	+0.57(+4.70%)
Mar 18, 2004	11.43	12.04	11.40	12.04	259,711	+0.64(+5.61%)
Mar 17, 2004	11.01	11.68	11.01	11.40	267,800	+0.38(+3.45%)
Mar 16, 2004	11.09	11.09	10.86	11.02	35,375	-0.06(-0.50%)
Mar 15, 2004	11.23	11.23	10.91	11.08	37,640	+0.09(+0.84%)
Mar 12, 2004	10.78	11.01	10.43	10.99	88,008	+0.31(+2.86%)
Mar 11, 2004	10.81	11.01	10.38	10.68	61,152	-0.31(-2.79%)
Mar 10, 2004	10.99	11.13	10.85	10.99	74,742	-0.12(-1.08%)
Mar 09, 2004	11.13	11.13	10.82	11.11	158,976	-0.02(-0.17%)
Mar 08, 2004	11.02	11.50	10.65	11.13	240,837	+0.32(+3.00%)
Mar 05, 2004	10.20	10.83	10.11	10.80	171,918	+0.60(+5.91%)
Mar 04, 2004	10.25	10.43	10.06	10.20	70,644	-0.14(-1.35%)
Mar 03, 2004	10.43	10.56	9.967	10.34	86,822	-0.05(-0.45%)
Mar 02, 2004	9.828	10.84	9.800	10.38	167,604	+0.09(+0.90%)

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.