Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.80	10.81	10.80	10.81	317	+0.12(+1.13%)
May 27, 2004	10.69	10.69	10.69	10.69	1,907	+0.00(+0.00%)
May 26, 2004	10.69	10.69	10.69	10.69	0	+0.00(+0.00%)
May 25, 2004	10.69	10.69	10.69	10.69	476	+0.00(+0.00%)
May 24, 2004	10.69	10.69	10.69	10.69	0	+0.00(+0.00%)
May 21, 2004	11.02	11.02	10.58	10.69	2,066	-0.37(-3.36%)
May 20, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
May 19, 2004	11.07	11.07	11.07	11.07	794	-0.01(-0.05%)
May 18, 2004	11.07	11.07	10.99	11.07	794	+0.40(+3.77%)
May 17, 2004	11.04	11.04	10.64	10.67	953	-0.38(-3.42%)
May 14, 2004	11.20	11.20	11.04	11.04	794	+0.25(+2.33%)
May 13, 2004	10.79	10.79	10.79	10.79	158	+0.05(+0.47%)
May 12, 2004	10.47	10.83	10.47	10.74	1,589	-0.34(-3.04%)
May 11, 2004	11.07	11.08	11.07	11.08	3,179	+0.14(+1.29%)
May 10, 2004	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
May 07, 2004	10.47	10.94	10.47	10.94	953	-0.09(-0.82%)
May 06, 2004	10.52	11.03	10.52	11.03	794	+0.55(+5.23%)
May 05, 2004	10.42	10.77	10.37	10.48	2,225	-0.62(-5.56%)
May 04, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
May 03, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Apr 30, 2004	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Apr 29, 2004	11.42	11.42	11.10	11.10	476	-0.25(-2.19%)
Apr 28, 2004	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Apr 27, 2004	11.35	11.35	11.35	11.35	317	+0.60(+5.57%)
Apr 26, 2004	11.27	11.27	10.75	10.75	317	+0.00(+0.00%)
Apr 23, 2004	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Apr 22, 2004	10.75	10.75	10.75	10.75	317	-0.11(-1.02%)
Apr 21, 2004	10.78	10.86	10.78	10.86	317	-0.41(-3.66%)
Apr 20, 2004	11.27	11.27	11.27	11.27	476	+0.08(+0.72%)
Apr 19, 2004	11.19	11.19	11.19	11.19	476	+0.11(+1.00%)
Apr 16, 2004	11.20	11.20	10.82	11.08	1,271	+0.44(+4.16%)
Apr 15, 2004	11.00	11.20	10.64	10.64	2,543	-0.66(-5.84%)
Apr 14, 2004	11.26	11.30	11.20	11.30	635	+0.23(+2.05%)
Apr 13, 2004	10.68	11.07	10.67	11.07	1,271	+0.15(+1.34%)
Apr 12, 2004	11.07	11.07	10.92	10.92	3,338	+0.02(+0.14%)
Apr 08, 2004	10.57	10.91	10.57	10.91	3,338	+0.09(+0.84%)
Apr 07, 2004	11.07	11.07	10.82	10.82	2,225	-0.20(-1.83%)
Apr 06, 2004	11.02	11.02	11.02	11.02	158	+0.33(+3.06%)
Apr 05, 2004	10.68	10.69	10.68	10.69	635	-0.38(-3.41%)
Apr 02, 2004	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Apr 01, 2004	11.06	11.07	10.69	11.07	2,384	+0.25(+2.33%)
Mar 31, 2004	10.82	10.82	10.82	10.82	158	+0.13(+1.22%)
Mar 30, 2004	10.69	10.69	10.69	10.69	158	-0.02(-0.19%)
Mar 29, 2004	10.99	10.99	10.71	10.71	794	-0.16(-1.44%)
Mar 26, 2004	10.94	10.94	10.86	10.86	317	+0.28(+2.66%)
Mar 25, 2004	10.92	10.92	10.58	10.58	1,271	-0.19(-1.77%)
Mar 24, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 23, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 22, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 19, 2004	10.82	10.92	10.77	10.77	1,112	-0.05(-0.42%)
Mar 18, 2004	10.82	10.82	10.82	10.82	317	+0.25(+2.38%)
Mar 17, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Mar 16, 2004	10.57	10.57	10.57	10.57	953	-0.20(-1.87%)
Mar 15, 2004	10.77	10.77	10.77	10.77	0	+0.00(+0.00%)
Mar 12, 2004	10.57	10.77	10.57	10.77	2,702	+0.20(+1.90%)
Mar 11, 2004	10.82	10.82	10.21	10.57	3,338	-0.35(-3.23%)
Mar 10, 2004	10.92	10.92	10.92	10.92	0	+0.00(+0.00%)
Mar 09, 2004	10.92	10.92	10.92	10.92	0	+0.00(+0.00%)
Mar 08, 2004	10.92	10.92	10.92	10.92	317	+0.35(+3.34%)
Mar 05, 2004	10.57	10.57	10.57	10.57	158	+0.25(+2.43%)
Mar 04, 2004	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Mar 03, 2004	10.32	10.32	10.32	10.32	158	-0.25(-2.38%)
Mar 02, 2004	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)

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.