Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.91	11.99	11.59	11.67	19,535	-0.30(-2.53%)
May 27, 2004	11.79	12.03	11.79	11.97	6,089	-0.06(-0.46%)
May 26, 2004	11.53	12.03	11.53	12.03	15,222	+0.09(+0.73%)
May 25, 2004	11.47	12.02	11.47	11.94	29,938	+0.20(+1.71%)
May 24, 2004	11.74	11.75	11.65	11.74	16,998	+0.04(+0.34%)
May 21, 2004	11.67	11.75	11.58	11.70	33,236	+0.03(+0.24%)
May 20, 2004	11.92	12.06	11.63	11.67	53,787	-0.09(-0.74%)
May 19, 2004	11.86	12.14	11.76	11.76	24,863	-0.30(-2.45%)
May 18, 2004	11.94	12.06	11.93	12.06	10,655	+0.14(+1.16%)
May 17, 2004	11.79	11.92	11.79	11.92	34,758	+0.13(+1.14%)
May 14, 2004	11.53	11.86	11.53	11.79	25,625	+0.13(+1.15%)
May 13, 2004	11.53	11.75	11.53	11.65	11,924	-0.02(-0.20%)
May 12, 2004	11.27	11.79	11.27	11.67	17,759	+0.10(+0.85%)
May 11, 2004	11.43	11.59	11.43	11.58	13,954	+0.15(+1.28%)
May 10, 2004	11.49	11.49	11.24	11.43	23,595	-0.07(-0.62%)
May 07, 2004	11.79	11.79	11.49	11.50	34,251	-0.22(-1.85%)
May 06, 2004	11.67	11.77	11.53	11.72	44,146	+0.21(+1.82%)
May 05, 2004	11.62	11.78	11.51	11.51	33,743	-0.10(-0.88%)
May 04, 2004	11.62	11.63	11.53	11.61	15,222	+0.06(+0.54%)
May 03, 2004	11.33	11.62	11.32	11.55	42,370	+0.22(+1.91%)
Apr 30, 2004	11.74	11.82	11.33	11.33	26,132	-0.45(-3.78%)
Apr 29, 2004	12.03	12.03	11.74	11.78	56,578	-0.14(-1.16%)
Apr 28, 2004	11.73	12.05	11.73	11.91	23,341	-0.10(-0.82%)
Apr 27, 2004	11.89	12.07	11.89	12.01	20,550	+0.13(+1.06%)
Apr 26, 2004	11.71	11.89	11.71	11.89	7,103	+0.04(+0.33%)
Apr 23, 2004	11.91	11.91	11.72	11.85	7,357	-0.06(-0.53%)
Apr 22, 2004	11.60	11.91	11.53	11.91	81,949	+0.15(+1.27%)
Apr 21, 2004	11.68	11.76	11.67	11.76	26,386	+0.09(+0.74%)
Apr 20, 2004	11.81	11.86	11.67	11.67	16,998	-0.11(-0.94%)
Apr 19, 2004	11.58	11.79	11.58	11.79	11,924	+0.02(+0.17%)
Apr 16, 2004	11.67	11.81	11.63	11.77	24,102	-0.00(-0.03%)
Apr 15, 2004	11.67	11.82	11.63	11.77	61,144	-0.04(-0.30%)
Apr 14, 2004	11.73	11.82	11.67	11.80	26,386	+0.06(+0.50%)
Apr 13, 2004	11.69	11.80	11.69	11.75	31,967	-0.07(-0.57%)
Apr 12, 2004	11.63	11.81	11.63	11.81	19,535	+0.13(+1.08%)
Apr 08, 2004	11.69	11.80	11.69	11.69	9,894	+0.02(+0.14%)
Apr 07, 2004	11.73	11.74	11.67	11.67	14,461	-0.08(-0.67%)
Apr 06, 2004	11.80	11.88	11.73	11.75	25,371	-0.07(-0.63%)
Apr 05, 2004	11.84	11.84	11.73	11.82	35,519	-0.04(-0.33%)
Apr 02, 2004	11.82	11.88	11.81	11.86	60,637	+0.02(+0.17%)
Apr 01, 2004	11.84	11.84	11.53	11.84	13,700	+0.00(+0.00%)
Mar 31, 2004	11.84	11.84	11.75	11.84	49,727	+0.00(+0.00%)
Mar 30, 2004	11.71	11.92	11.71	11.84	24,102	+0.02(+0.17%)
Mar 29, 2004	11.91	11.91	11.69	11.82	23,087	+0.02(+0.20%)
Mar 26, 2004	11.82	11.92	11.80	11.80	8,626	+0.02(+0.17%)
Mar 25, 2004	11.70	11.82	11.52	11.78	42,877	+0.07(+0.57%)
Mar 24, 2004	11.41	11.72	11.32	11.71	28,923	+0.32(+2.80%)
Mar 23, 2004	11.55	11.62	11.38	11.39	5,581	+0.03(+0.24%)
Mar 22, 2004	11.77	11.79	11.33	11.37	33,490	-0.41(-3.45%)
Mar 19, 2004	11.70	12.05	11.67	11.77	18,774	-0.04(-0.37%)
Mar 18, 2004	11.92	12.17	11.71	11.82	21,819	-0.28(-2.35%)
Mar 17, 2004	11.98	12.12	11.79	12.10	43,638	+0.20(+1.69%)
Mar 16, 2004	11.82	11.98	11.67	11.90	62,159	+0.26(+2.20%)
Mar 15, 2004	12.02	12.02	11.64	11.64	40,847	-0.18(-1.50%)
Mar 12, 2004	11.28	11.82	11.28	11.82	24,102	+0.48(+4.28%)
Mar 11, 2004	11.48	11.73	11.29	11.34	19,028	-0.15(-1.30%)
Mar 10, 2004	11.92	11.98	11.49	11.49	25,117	-0.20(-1.72%)
Mar 09, 2004	11.93	11.93	11.69	11.69	16,491	-0.14(-1.20%)
Mar 08, 2004	12.02	12.02	11.79	11.83	21,819	-0.19(-1.54%)
Mar 05, 2004	11.99	12.07	11.79	12.01	13,954	+0.00(+0.00%)
Mar 04, 2004	11.97	12.10	11.84	12.01	9,894	+0.15(+1.23%)
Mar 03, 2004	12.18	12.18	11.79	11.87	23,087	-0.11(-0.95%)
Mar 02, 2004	12.21	12.29	11.98	11.98	34,505	-0.02(-0.13%)

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.