Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.72	11.75	11.66	11.72	87,955	+0.01(+0.12%)
May 27, 2004	11.70	11.74	11.66	11.71	143,392	+0.01(+0.12%)
May 26, 2004	11.73	11.73	11.62	11.70	149,284	-0.03(-0.27%)
May 25, 2004	11.61	11.73	11.57	11.73	295,950	+0.17(+1.51%)
May 24, 2004	11.57	11.64	11.56	11.56	449,819	-0.02(-0.16%)
May 21, 2004	11.68	11.69	11.57	11.57	1,228,545	-0.16(-1.37%)
May 20, 2004	11.90	11.91	11.73	11.73	395,910	-0.45(-3.72%)
May 19, 2004	12.23	12.42	12.14	12.19	161,288	+0.16(+1.29%)
May 18, 2004	12.16	12.16	11.86	12.03	114,146	-0.04(-0.30%)
May 17, 2004	12.26	12.26	11.85	12.07	101,705	-0.07(-0.60%)
May 14, 2004	12.06	12.23	11.97	12.14	74,860	+0.08(+0.68%)
May 13, 2004	12.23	12.26	11.92	12.06	123,312	-0.07(-0.60%)
May 12, 2004	12.14	12.19	11.83	12.13	136,408	-0.01(-0.08%)
May 11, 2004	11.93	12.25	11.73	12.14	178,530	+0.22(+1.81%)
May 10, 2004	12.33	12.33	11.71	11.93	430,176	-0.50(-4.02%)
May 07, 2004	12.76	12.76	12.26	12.43	189,661	-0.33(-2.62%)
May 06, 2004	13.03	13.03	12.70	12.76	157,578	-0.49(-3.67%)
May 05, 2004	13.24	13.26	13.11	13.25	170,891	+0.06(+0.49%)
May 04, 2004	13.19	13.19	13.08	13.18	81,408	-0.01(-0.07%)
May 03, 2004	13.01	13.19	13.00	13.19	132,479	+0.19(+1.44%)
Apr 30, 2004	13.11	13.27	12.99	13.00	145,138	-0.02(-0.14%)
Apr 29, 2004	13.11	13.17	12.84	13.02	121,785	-0.07(-0.56%)
Apr 28, 2004	13.06	13.17	13.06	13.09	90,356	+0.05(+0.39%)
Apr 27, 2004	12.99	13.06	12.92	13.04	136,408	+0.15(+1.17%)
Apr 26, 2004	12.79	12.94	12.79	12.89	84,682	+0.10(+0.79%)
Apr 23, 2004	12.78	12.88	12.65	12.79	125,058	+0.19(+1.53%)
Apr 22, 2004	12.35	12.65	12.35	12.60	124,404	+0.33(+2.69%)
Apr 21, 2004	12.78	12.79	12.21	12.27	198,610	-0.52(-4.08%)
Apr 20, 2004	13.01	13.04	12.78	12.79	127,241	-0.12(-0.92%)
Apr 19, 2004	12.92	13.04	12.80	12.91	148,630	+0.17(+1.37%)
Apr 16, 2004	12.21	13.01	12.21	12.74	337,855	+0.55(+4.51%)
Apr 15, 2004	11.50	12.22	11.50	12.19	1,209,993	-0.22(-1.74%)
Apr 14, 2004	13.47	13.47	12.39	12.40	562,219	-1.04(-7.77%)
Apr 13, 2004	13.49	13.57	13.37	13.45	146,447	+0.00(+0.00%)
Apr 12, 2004	13.53	13.62	13.42	13.45	108,035	+0.01(+0.07%)
Apr 08, 2004	13.64	13.64	13.42	13.44	93,193	-0.11(-0.78%)
Apr 07, 2004	13.59	13.60	13.46	13.54	67,221	+0.04(+0.27%)
Apr 06, 2004	13.45	13.61	13.33	13.51	103,888	-0.01(-0.07%)
Apr 05, 2004	13.68	13.70	13.52	13.52	115,237	-0.12(-0.87%)
Apr 02, 2004	13.70	13.74	13.54	13.64	86,864	-0.00(-0.03%)
Apr 01, 2004	13.61	13.70	13.54	13.64	52,162	-0.06(-0.44%)
Mar 31, 2004	13.49	13.73	13.45	13.70	87,082	+0.25(+1.87%)
Mar 30, 2004	13.40	13.46	13.37	13.45	107,162	+0.08(+0.58%)
Mar 29, 2004	13.49	13.51	13.29	13.37	144,046	-0.10(-0.71%)
Mar 26, 2004	13.29	13.50	13.29	13.47	129,205	+0.11(+0.82%)
Mar 25, 2004	13.53	13.60	13.32	13.36	109,126	-0.18(-1.32%)
Mar 24, 2004	13.71	13.71	13.45	13.53	90,793	-0.18(-1.30%)
Mar 23, 2004	13.74	13.74	13.68	13.71	98,650	+0.03(+0.20%)
Mar 22, 2004	13.62	13.70	13.53	13.69	105,416	+0.05(+0.40%)
Mar 19, 2004	13.75	13.75	13.47	13.63	108,253	-0.10(-0.73%)
Mar 18, 2004	13.72	13.75	13.62	13.73	71,805	+0.10(+0.74%)
Mar 17, 2004	13.59	13.74	13.56	13.63	103,888	+0.05(+0.34%)
Mar 16, 2004	13.63	13.68	13.47	13.59	127,241	+0.04(+0.30%)
Mar 15, 2004	13.38	13.57	13.38	13.54	85,118	+0.23(+1.76%)
Mar 12, 2004	13.37	13.45	13.29	13.31	144,265	-0.06(-0.48%)
Mar 11, 2004	13.47	13.54	13.31	13.37	131,169	-0.11(-0.82%)
Mar 10, 2004	13.59	13.67	13.48	13.48	178,967	-0.03(-0.24%)
Mar 09, 2004	13.58	13.68	13.52	13.52	168,054	-0.01(-0.10%)
Mar 08, 2004	13.68	13.74	13.49	13.53	324,541	+0.13(+0.99%)
Mar 05, 2004	13.20	13.42	13.15	13.40	269,542	+0.27(+2.06%)
Mar 04, 2004	13.04	13.13	13.01	13.13	158,451	+0.11(+0.88%)
Mar 03, 2004	12.88	13.06	12.88	13.01	127,896	+0.07(+0.53%)
Mar 02, 2004	12.97	13.05	12.88	12.94	102,797	+0.03(+0.21%)

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.