Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.51	11.77	11.49	11.72	59,936	+0.21(+1.80%)
May 27, 2004	11.81	11.81	11.50	11.51	101,207	-0.25(-2.13%)
May 26, 2004	11.77	11.81	11.72	11.76	242,649	-0.00(-0.04%)
May 25, 2004	11.78	11.99	11.69	11.77	33,390	-0.02(-0.20%)
May 24, 2004	11.74	11.93	11.74	11.79	19,909	+0.01(+0.08%)
May 21, 2004	11.70	11.81	11.67	11.78	31,938	+0.08(+0.70%)
May 20, 2004	11.67	11.84	11.64	11.70	17,835	+0.08(+0.66%)
May 19, 2004	11.39	11.81	11.39	11.62	100,378	+0.30(+2.68%)
May 18, 2004	11.19	11.40	11.16	11.32	33,597	+0.16(+1.47%)
May 17, 2004	11.16	11.30	11.07	11.15	52,885	+0.04(+0.35%)
May 14, 2004	11.00	11.22	11.00	11.11	38,989	+0.12(+1.10%)
May 13, 2004	11.03	11.19	10.85	10.99	82,957	+0.01(+0.09%)
May 12, 2004	11.32	11.32	10.77	10.98	122,776	-0.45(-3.96%)
May 11, 2004	11.11	11.46	11.11	11.44	41,686	+0.23(+2.02%)
May 10, 2004	11.36	11.38	10.85	11.21	98,096	-0.29(-2.52%)
May 07, 2004	11.82	11.86	11.33	11.50	81,298	-0.31(-2.65%)
May 06, 2004	12.17	12.19	11.70	11.81	88,764	-0.40(-3.31%)
May 05, 2004	12.08	12.32	12.08	12.22	64,706	+0.18(+1.48%)
May 04, 2004	11.67	12.04	11.67	12.04	77,357	+0.40(+3.44%)
May 03, 2004	11.69	11.69	11.44	11.64	94,986	-0.17(-1.47%)
Apr 30, 2004	11.69	11.81	11.33	11.81	92,912	+0.09(+0.74%)
Apr 29, 2004	11.81	11.96	11.72	11.73	37,538	-0.02(-0.21%)
Apr 28, 2004	11.84	11.84	11.67	11.75	60,558	-0.06(-0.49%)
Apr 27, 2004	11.67	11.91	11.60	11.81	180,639	+0.04(+0.37%)
Apr 26, 2004	11.94	11.98	11.70	11.77	189,557	-0.20(-1.65%)
Apr 23, 2004	12.39	12.40	11.96	11.96	71,135	-0.41(-3.35%)
Apr 22, 2004	12.41	12.54	12.18	12.38	127,961	-0.03(-0.23%)
Apr 21, 2004	12.31	12.42	12.22	12.41	68,647	+0.09(+0.74%)
Apr 20, 2004	12.57	12.66	12.30	12.31	62,010	-0.15(-1.24%)
Apr 19, 2004	12.50	12.53	12.42	12.47	96,645	+0.01(+0.12%)
Apr 16, 2004	12.30	12.56	12.20	12.45	103,489	+0.18(+1.49%)
Apr 15, 2004	12.17	12.37	12.15	12.27	245,346	+0.12(+0.99%)
Apr 14, 2004	12.22	12.33	12.08	12.15	159,277	-0.12(-0.98%)
Apr 13, 2004	12.21	12.32	11.82	12.27	377,870	-0.18(-1.47%)
Apr 12, 2004	13.43	13.44	11.93	12.45	392,180	-0.95(-7.09%)
Apr 08, 2004	13.95	13.95	13.40	13.40	50,189	-0.52(-3.74%)
Apr 07, 2004	13.74	14.03	13.65	13.93	185,409	+0.14(+1.01%)
Apr 06, 2004	14.60	14.66	13.27	13.79	289,935	-0.93(-6.32%)
Apr 05, 2004	15.43	15.48	14.58	14.72	124,228	-0.82(-5.28%)
Apr 02, 2004	15.72	15.72	15.52	15.54	46,870	-0.16(-1.01%)
Apr 01, 2004	15.48	15.75	15.47	15.69	71,343	+0.16(+1.06%)
Mar 31, 2004	15.14	15.53	15.12	15.53	132,109	+0.41(+2.74%)
Mar 30, 2004	15.33	15.33	14.95	15.12	84,409	-0.19(-1.23%)
Mar 29, 2004	15.41	15.44	15.22	15.30	36,501	-0.27(-1.73%)
Mar 26, 2004	15.75	15.75	15.50	15.57	63,669	-0.14(-0.92%)
Mar 25, 2004	15.79	15.81	15.72	15.72	72,794	-0.04(-0.28%)
Mar 24, 2004	15.84	15.86	15.57	15.76	27,790	-0.03(-0.18%)
Mar 23, 2004	15.98	16.03	15.79	15.79	32,353	-0.17(-1.06%)
Mar 22, 2004	15.90	16.11	15.90	15.96	69,476	+0.18(+1.13%)
Mar 19, 2004	15.60	15.78	15.60	15.78	57,033	+0.16(+1.02%)
Mar 18, 2004	15.45	15.63	15.43	15.62	26,131	+0.17(+1.09%)
Mar 17, 2004	15.21	15.45	15.21	15.45	46,041	+0.27(+1.81%)
Mar 16, 2004	15.29	15.31	15.09	15.18	23,228	-0.11(-0.69%)
Mar 15, 2004	15.26	15.36	15.24	15.29	29,035	+0.10(+0.64%)
Mar 12, 2004	15.33	15.33	14.95	15.19	32,353	-0.12(-0.76%)
Mar 11, 2004	15.19	15.31	15.16	15.30	19,909	+0.08(+0.51%)
Mar 10, 2004	15.42	15.43	15.19	15.23	40,649	-0.20(-1.31%)
Mar 09, 2004	15.44	15.48	15.38	15.43	47,078	+0.11(+0.72%)
Mar 08, 2004	15.28	15.33	15.24	15.32	39,404	+0.04(+0.25%)
Mar 05, 2004	15.27	15.36	15.27	15.28	18,250	+0.01(+0.06%)
Mar 04, 2004	15.22	15.36	15.22	15.27	17,213	+0.05(+0.35%)
Mar 03, 2004	14.90	15.24	14.90	15.22	55,996	+0.08(+0.51%)
Mar 02, 2004	14.70	15.25	14.68	15.14	46,041	+0.44(+2.98%)

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.