Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.82	10.96	10.77	10.93	34,909	+0.11(+1.00%)
May 27, 2004	10.71	10.82	10.67	10.82	29,459	+0.14(+1.33%)
May 26, 2004	10.66	10.69	10.57	10.68	43,305	-0.01(-0.13%)
May 25, 2004	10.55	10.69	10.52	10.69	46,545	+0.14(+1.35%)
May 24, 2004	10.50	10.55	10.50	10.55	62,748	+0.17(+1.64%)
May 21, 2004	10.42	10.42	10.33	10.38	30,490	+0.01(+0.07%)
May 20, 2004	10.32	10.37	10.26	10.37	40,653	+0.13(+1.26%)
May 19, 2004	10.44	10.44	10.23	10.24	76,594	+0.23(+2.31%)
May 18, 2004	10.08	10.10	10.01	10.01	33,288	-0.03(-0.27%)
May 17, 2004	9.993	10.07	9.973	10.04	141,551	-0.06(-0.60%)
May 14, 2004	10.18	10.18	10.09	10.10	55,530	-0.14(-1.33%)
May 13, 2004	10.32	10.32	10.23	10.24	17,528	-0.22(-2.08%)
May 12, 2004	10.42	10.52	10.35	10.46	24,303	+0.10(+0.92%)
May 11, 2004	10.32	10.38	10.27	10.36	51,259	+0.01(+0.07%)
May 10, 2004	10.01	10.39	10.01	10.35	443,361	-0.26(-2.49%)
May 07, 2004	10.68	10.74	10.62	10.62	234,790	-0.31(-2.86%)
May 06, 2004	11.05	11.05	10.84	10.93	69,376	-0.22(-2.01%)
May 05, 2004	11.14	11.16	11.07	11.15	41,684	+0.09(+0.80%)
May 04, 2004	10.95	11.11	10.95	11.07	135,807	+0.32(+2.97%)
May 03, 2004	10.74	10.80	10.73	10.75	86,610	-0.12(-1.12%)
Apr 30, 2004	10.88	10.93	10.83	10.87	541,755	-0.02(-0.19%)
Apr 29, 2004	10.86	10.93	10.80	10.89	169,243	-0.04(-0.37%)
Apr 28, 2004	10.99	10.99	10.86	10.93	105,022	-0.06(-0.56%)
Apr 27, 2004	10.91	11.01	10.90	10.99	39,475	+0.07(+0.68%)
Apr 26, 2004	10.95	10.96	10.83	10.92	79,687	+0.05(+0.50%)
Apr 23, 2004	10.86	10.86	10.73	10.86	118,131	-0.14(-1.23%)
Apr 22, 2004	10.88	11.00	10.86	11.00	78,656	+0.03(+0.31%)
Apr 21, 2004	10.97	11.01	10.87	10.96	119,751	+0.06(+0.56%)
Apr 20, 2004	11.03	11.06	10.86	10.90	81,160	-0.25(-2.25%)
Apr 19, 2004	11.14	11.17	11.09	11.15	76,152	+0.05(+0.43%)
Apr 16, 2004	11.04	11.13	11.03	11.11	70,260	+0.08(+0.74%)
Apr 15, 2004	10.94	11.03	10.90	11.03	61,717	+0.03(+0.25%)
Apr 14, 2004	10.86	11.03	10.86	11.00	107,526	-0.08(-0.74%)
Apr 13, 2004	11.13	11.16	11.01	11.08	125,201	-0.12(-1.09%)
Apr 12, 2004	11.19	11.34	11.16	11.20	215,347	+0.05(+0.43%)
Apr 08, 2004	11.17	11.20	11.13	11.15	149,505	+0.01(+0.12%)
Apr 07, 2004	11.02	11.18	11.02	11.14	107,673	+0.14(+1.23%)
Apr 06, 2004	10.99	11.03	10.93	11.01	40,359	+0.01(+0.12%)
Apr 05, 2004	10.88	10.99	10.88	10.99	163,204	+0.01(+0.12%)
Apr 02, 2004	10.98	10.99	10.94	10.98	172,631	-0.08(-0.74%)
Apr 01, 2004	10.96	11.07	10.95	11.06	263,513	+0.16(+1.49%)
Mar 31, 2004	10.75	10.90	10.75	10.90	264,691	+0.24(+2.23%)
Mar 30, 2004	10.57	10.67	10.54	10.66	84,106	+0.10(+0.90%)
Mar 29, 2004	10.52	10.61	10.50	10.56	58,329	+0.04(+0.39%)
Mar 26, 2004	10.59	10.59	10.47	10.52	82,044	-0.07(-0.64%)
Mar 25, 2004	10.54	10.60	10.52	10.59	276,917	+0.18(+1.69%)
Mar 24, 2004	10.37	10.56	10.37	10.41	128,147	+0.08(+0.79%)
Mar 23, 2004	10.25	10.36	10.25	10.33	46,840	+0.16(+1.60%)
Mar 22, 2004	10.36	10.38	10.16	10.17	66,283	-0.34(-3.23%)
Mar 19, 2004	10.43	10.51	10.41	10.51	28,722	+0.03(+0.32%)
Mar 18, 2004	10.40	10.52	10.40	10.48	59,065	+0.10(+0.98%)
Mar 17, 2004	10.40	10.41	10.29	10.37	67,756	+0.12(+1.19%)
Mar 16, 2004	10.27	10.33	10.18	10.25	153,777	+0.10(+1.00%)
Mar 15, 2004	10.20	10.26	10.10	10.15	180,143	-0.23(-2.22%)
Mar 12, 2004	10.27	10.38	10.21	10.38	228,309	-0.07(-0.71%)
Mar 11, 2004	10.25	10.46	10.24	10.46	177,197	+0.02(+0.20%)
Mar 10, 2004	10.57	10.57	10.43	10.43	257,032	-0.18(-1.66%)
Mar 09, 2004	10.73	10.74	10.59	10.61	73,795	-0.13(-1.20%)
Mar 08, 2004	10.71	10.76	10.65	10.74	139,342	+0.07(+0.70%)
Mar 05, 2004	10.62	10.70	10.62	10.67	178,965	+0.16(+1.49%)
Mar 04, 2004	10.40	10.54	10.35	10.51	105,169	+0.19(+1.84%)
Mar 03, 2004	10.20	10.32	10.20	10.32	298,422	+0.01(+0.07%)
Mar 02, 2004	10.46	10.47	10.21	10.31	308,585	-0.16(-1.49%)

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.