Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.97	11.99	11.90	11.92	151,579	-0.08(-0.64%)
May 27, 2004	12.12	12.12	11.94	12.00	145,371	-0.03(-0.27%)
May 26, 2004	12.15	12.16	12.00	12.03	131,920	-0.08(-0.67%)
May 25, 2004	11.98	12.12	11.98	12.12	170,720	+0.25(+2.12%)
May 24, 2004	11.68	11.88	11.68	11.86	118,469	+0.18(+1.52%)
May 21, 2004	11.71	11.80	11.60	11.69	91,050	+0.03(+0.22%)
May 20, 2004	11.68	11.77	11.66	11.66	287,120	-0.05(-0.40%)
May 19, 2004	11.70	11.86	11.66	11.71	281,430	+0.02(+0.18%)
May 18, 2004	11.77	11.77	11.61	11.69	140,197	-0.14(-1.18%)
May 17, 2004	11.87	11.89	11.80	11.83	248,320	-0.05(-0.42%)
May 14, 2004	11.84	11.93	11.78	11.88	230,731	+0.11(+0.94%)
May 13, 2004	11.78	11.80	11.72	11.77	213,142	-0.02(-0.13%)
May 12, 2004	11.66	11.79	11.65	11.78	236,422	+0.08(+0.68%)
May 11, 2004	11.60	11.70	11.56	11.70	274,704	+0.18(+1.54%)
May 10, 2004	11.60	11.65	11.46	11.52	187,792	-0.40(-3.37%)
May 07, 2004	12.06	12.08	11.85	11.93	558,204	-0.23(-1.92%)
May 06, 2004	12.24	12.24	12.07	12.16	199,691	-0.04(-0.32%)
May 05, 2004	12.13	12.21	12.04	12.20	436,113	+0.11(+0.94%)
May 04, 2004	12.14	12.15	12.03	12.09	480,086	+0.08(+0.63%)
May 03, 2004	11.87	12.01	11.86	12.01	213,659	+0.12(+1.01%)
Apr 30, 2004	11.81	11.94	11.81	11.89	300,571	+0.18(+1.55%)
Apr 29, 2004	12.03	12.03	11.68	11.71	197,621	-0.35(-2.93%)
Apr 28, 2004	12.18	12.21	12.06	12.06	354,374	-0.18(-1.48%)
Apr 27, 2004	12.08	12.27	12.06	12.24	242,630	+0.13(+1.04%)
Apr 26, 2004	12.12	12.16	12.07	12.12	369,377	+0.08(+0.66%)
Apr 23, 2004	12.02	12.08	12.00	12.04	163,477	-0.11(-0.88%)
Apr 22, 2004	11.83	12.15	11.83	12.14	228,662	+0.31(+2.58%)
Apr 21, 2004	11.87	11.94	11.79	11.84	972,072	-0.08(-0.70%)
Apr 20, 2004	12.14	12.14	11.90	11.92	384,379	-0.23(-1.92%)
Apr 19, 2004	12.22	12.24	12.13	12.16	258,150	-0.09(-0.70%)
Apr 16, 2004	12.19	12.30	12.16	12.24	773,933	+0.09(+0.78%)
Apr 15, 2004	12.09	12.15	12.02	12.15	1,891,376	+0.16(+1.31%)
Apr 14, 2004	11.97	12.05	11.95	11.99	1,145,897	-0.09(-0.75%)
Apr 13, 2004	12.24	12.25	12.06	12.08	452,668	-0.12(-0.98%)
Apr 12, 2004	12.10	12.21	12.08	12.20	296,432	+0.17(+1.43%)
Apr 08, 2004	11.98	12.06	11.98	12.03	305,745	+0.13(+1.06%)
Apr 07, 2004	11.96	11.96	11.86	11.90	406,108	-0.03(-0.26%)
Apr 06, 2004	11.99	12.02	11.91	11.93	1,302,132	+0.04(+0.36%)
Apr 05, 2004	11.92	11.92	11.85	11.89	172,272	-0.02(-0.19%)
Apr 02, 2004	11.81	11.91	11.81	11.91	631,148	+0.19(+1.63%)
Apr 01, 2004	11.87	11.90	11.67	11.72	696,850	-0.14(-1.21%)
Mar 31, 2004	11.79	11.87	11.60	11.87	397,830	+0.19(+1.66%)
Mar 30, 2004	11.52	11.67	11.52	11.67	84,325	+0.19(+1.68%)
Mar 29, 2004	11.47	11.49	11.40	11.48	106,571	+0.14(+1.21%)
Mar 26, 2004	11.27	11.38	11.21	11.34	56,906	+0.12(+1.03%)
Mar 25, 2004	11.23	11.28	11.21	11.23	143,301	-0.00(-0.03%)
Mar 24, 2004	11.42	11.43	11.21	11.23	138,645	-0.23(-1.97%)
Mar 23, 2004	11.46	11.51	11.40	11.46	63,632	+0.05(+0.41%)
Mar 22, 2004	11.59	11.60	11.35	11.41	98,293	-0.30(-2.56%)
Mar 19, 2004	11.79	11.81	11.69	11.71	87,429	-0.10(-0.83%)
Mar 18, 2004	11.77	11.81	11.72	11.81	77,600	+0.05(+0.41%)
Mar 17, 2004	11.62	11.76	11.59	11.76	121,573	+0.18(+1.59%)
Mar 16, 2004	11.56	11.61	11.56	11.58	84,325	+0.14(+1.23%)
Mar 15, 2004	11.51	11.54	11.44	11.44	72,426	-0.09(-0.79%)
Mar 12, 2004	11.36	11.53	11.35	11.53	189,861	+0.10(+0.90%)
Mar 11, 2004	11.56	11.60	11.42	11.42	82,773	-0.23(-1.99%)
Mar 10, 2004	11.91	11.94	11.65	11.66	140,715	-0.24(-1.98%)
Mar 09, 2004	11.92	11.95	11.87	11.89	45,008	-0.07(-0.60%)
Mar 08, 2004	11.98	12.01	11.92	11.96	127,264	+0.04(+0.32%)
Mar 05, 2004	11.81	11.92	11.81	11.92	168,651	+0.11(+0.90%)
Mar 04, 2004	11.79	11.82	11.72	11.82	123,125	-0.02(-0.16%)
Mar 03, 2004	11.85	11.85	11.70	11.84	263,323	-0.05(-0.41%)
Mar 02, 2004	11.94	11.96	11.85	11.89	137,611	-0.13(-1.05%)

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.