Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.80	13.00	12.80	13.00	40,600	+0.25(+1.96%)
May 27, 2004	12.63	12.88	12.63	12.75	59,100	+0.05(+0.39%)
May 26, 2004	12.47	12.73	12.43	12.70	96,100	+0.33(+2.67%)
May 25, 2004	11.95	12.47	11.95	12.37	89,800	+0.23(+1.89%)
May 24, 2004	12.35	12.44	12.11	12.14	67,000	-0.18(-1.46%)
May 21, 2004	12.22	12.32	12.11	12.32	67,800	+0.03(+0.24%)
May 20, 2004	12.18	12.34	12.12	12.29	81,800	+0.11(+0.90%)
May 19, 2004	12.30	12.42	12.10	12.18	79,400	-0.08(-0.65%)
May 18, 2004	12.00	12.26	12.00	12.26	51,400	+0.16(+1.32%)
May 17, 2004	12.12	12.12	11.93	12.10	73,300	-0.02(-0.17%)
May 14, 2004	12.00	12.15	11.86	12.12	72,600	+0.17(+1.42%)
May 13, 2004	11.57	11.98	11.57	11.95	119,900	-0.12(-0.99%)
May 12, 2004	12.25	12.25	11.50	12.07	100,400	+0.07(+0.58%)
May 11, 2004	11.55	12.24	11.50	12.00	143,500	+0.50(+4.35%)
May 10, 2004	11.90	12.02	10.50	11.50	285,400	-0.50(-4.17%)
May 07, 2004	12.51	12.55	11.75	12.00	105,800	-0.57(-4.53%)
May 06, 2004	12.90	13.14	12.47	12.57	56,100	-0.38(-2.93%)
May 05, 2004	12.95	13.27	12.85	12.95	100,400	+0.00(+0.00%)
May 04, 2004	12.45	12.95	12.45	12.95	82,000	+0.43(+3.43%)
May 03, 2004	12.30	12.60	12.05	12.52	93,500	+0.27(+2.20%)
Apr 30, 2004	12.31	12.44	12.21	12.25	85,900	-0.07(-0.57%)
Apr 29, 2004	12.32	12.50	12.25	12.32	105,800	-0.08(-0.65%)
Apr 28, 2004	12.23	12.44	12.06	12.40	94,100	+0.07(+0.57%)
Apr 27, 2004	12.41	12.63	12.16	12.33	161,300	-0.12(-0.96%)
Apr 26, 2004	12.80	12.95	12.37	12.45	105,700	-0.50(-3.86%)
Apr 23, 2004	12.90	13.05	12.60	12.95	90,100	+0.06(+0.47%)
Apr 22, 2004	12.85	13.19	12.72	12.89	64,400	+0.09(+0.70%)
Apr 21, 2004	13.20	13.20	12.61	12.80	86,300	-0.40(-3.03%)
Apr 20, 2004	13.31	13.41	13.05	13.20	104,000	-0.21(-1.57%)
Apr 19, 2004	13.75	13.80	12.60	13.41	72,800	-0.34(-2.47%)
Apr 16, 2004	13.15	13.75	13.15	13.75	67,100	+0.60(+4.56%)
Apr 15, 2004	12.80	13.25	12.55	13.15	171,000	+0.30(+2.33%)
Apr 14, 2004	13.00	13.15	12.80	12.85	111,400	-0.15(-1.15%)
Apr 13, 2004	12.85	13.20	12.40	13.00	249,700	+0.07(+0.54%)
Apr 12, 2004	13.30	13.70	12.50	12.93	296,100	-0.87(-6.30%)
Apr 08, 2004	13.95	14.07	13.63	13.80	71,200	-0.15(-1.08%)
Apr 07, 2004	13.79	14.08	13.32	13.95	150,500	+0.06(+0.43%)
Apr 06, 2004	14.60	14.65	13.15	13.89	354,500	-0.66(-4.54%)
Apr 05, 2004	14.90	14.99	14.55	14.55	107,800	-0.40(-2.68%)
Apr 02, 2004	15.05	15.15	14.90	14.95	116,200	-0.05(-0.33%)
Apr 01, 2004	15.09	15.09	14.95	15.00	122,100	-0.04(-0.27%)
Mar 31, 2004	15.02	15.04	14.95	15.04	52,300	+0.05(+0.33%)
Mar 30, 2004	14.92	15.00	14.90	14.99	82,900	+0.07(+0.47%)
Mar 29, 2004	14.94	14.94	14.78	14.92	74,800	+0.04(+0.27%)
Mar 26, 2004	14.84	14.88	14.78	14.88	55,800	+0.04(+0.27%)
Mar 25, 2004	14.94	14.94	14.75	14.84	71,000	-0.01(-0.07%)
Mar 24, 2004	14.75	14.85	14.75	14.85	79,900	+0.09(+0.61%)
Mar 23, 2004	14.87	14.90	14.71	14.76	98,700	-0.13(-0.87%)
Mar 22, 2004	14.91	15.00	14.83	14.89	86,300	-0.06(-0.40%)
Mar 19, 2004	14.95	15.05	14.87	14.95	53,800	+0.00(+0.00%)
Mar 18, 2004	15.07	15.10	14.85	14.95	80,700	-0.12(-0.80%)
Mar 17, 2004	14.95	15.07	14.95	15.07	46,500	+0.14(+0.94%)
Mar 16, 2004	14.97	15.01	14.84	14.93	83,100	-0.03(-0.20%)
Mar 15, 2004	15.00	15.15	14.90	14.96	74,800	-0.04(-0.27%)
Mar 12, 2004	14.89	15.12	14.80	15.00	73,400	+0.11(+0.74%)
Mar 11, 2004	14.75	14.89	14.70	14.89	73,900	+0.09(+0.61%)
Mar 10, 2004	14.98	14.99	14.80	14.80	91,300	-0.18(-1.20%)
Mar 09, 2004	15.05	15.14	14.95	14.98	69,100	-0.17(-1.12%)
Mar 08, 2004	15.10	15.15	14.90	15.15	88,800	+0.12(+0.80%)
Mar 05, 2004	15.10	15.10	14.95	15.03	68,600	-0.07(-0.46%)
Mar 04, 2004	15.05	15.10	14.95	15.10	78,000	+0.00(+0.00%)
Mar 03, 2004	14.85	15.10	14.77	15.10	99,700	+0.22(+1.48%)
Mar 02, 2004	14.75	14.97	14.75	14.88	76,700	+0.08(+0.54%)

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.