Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.96	11.99	11.90	11.92	151,618	-0.08(-0.64%)
May 27, 2004	12.11	12.11	11.94	12.00	145,409	-0.03(-0.27%)
May 26, 2004	12.14	12.16	12.00	12.03	131,954	-0.08(-0.67%)
May 25, 2004	11.98	12.11	11.98	12.11	170,765	+0.25(+2.12%)
May 24, 2004	11.68	11.88	11.67	11.86	118,500	+0.18(+1.52%)
May 21, 2004	11.71	11.80	11.60	11.68	91,074	+0.03(+0.22%)
May 20, 2004	11.67	11.77	11.66	11.66	287,195	-0.05(-0.40%)
May 19, 2004	11.70	11.86	11.66	11.71	281,503	+0.02(+0.18%)
May 18, 2004	11.77	11.77	11.60	11.68	140,234	-0.14(-1.18%)
May 17, 2004	11.87	11.89	11.80	11.82	248,385	-0.05(-0.42%)
May 14, 2004	11.84	11.93	11.77	11.87	230,791	+0.11(+0.94%)
May 13, 2004	11.78	11.80	11.71	11.76	213,197	-0.02(-0.13%)
May 12, 2004	11.66	11.79	11.64	11.78	236,483	+0.08(+0.68%)
May 11, 2004	11.60	11.70	11.56	11.70	274,776	+0.18(+1.54%)
May 10, 2004	11.59	11.64	11.46	11.52	187,841	-0.40(-3.37%)
May 07, 2004	12.06	12.08	11.85	11.92	558,350	-0.23(-1.92%)
May 06, 2004	12.24	12.24	12.06	12.16	199,743	-0.04(-0.32%)
May 05, 2004	12.13	12.20	12.03	12.20	436,227	+0.11(+0.94%)
May 04, 2004	12.14	12.15	12.03	12.08	480,212	+0.08(+0.63%)
May 03, 2004	11.87	12.01	11.85	12.01	213,715	+0.12(+1.01%)
Apr 30, 2004	11.80	11.93	11.80	11.89	300,650	+0.18(+1.55%)
Apr 29, 2004	12.03	12.03	11.67	11.71	197,673	-0.35(-2.93%)
Apr 28, 2004	12.18	12.21	12.06	12.06	354,466	-0.18(-1.48%)
Apr 27, 2004	12.08	12.27	12.05	12.24	242,693	+0.13(+1.04%)
Apr 26, 2004	12.11	12.15	12.07	12.11	369,473	+0.08(+0.66%)
Apr 23, 2004	12.02	12.08	12.00	12.04	163,520	-0.11(-0.88%)
Apr 22, 2004	11.83	12.14	11.82	12.14	228,721	+0.31(+2.58%)
Apr 21, 2004	11.87	11.94	11.78	11.84	972,326	-0.08(-0.70%)
Apr 20, 2004	12.13	12.13	11.89	11.92	384,480	-0.23(-1.92%)
Apr 19, 2004	12.22	12.23	12.13	12.15	258,217	-0.09(-0.69%)
Apr 16, 2004	12.18	12.30	12.16	12.24	774,135	+0.09(+0.78%)
Apr 15, 2004	12.09	12.14	12.01	12.14	1,891,870	+0.16(+1.31%)
Apr 14, 2004	11.97	12.04	11.94	11.99	1,146,195	-0.09(-0.75%)
Apr 13, 2004	12.24	12.24	12.06	12.08	452,786	-0.12(-0.98%)
Apr 12, 2004	12.09	12.21	12.08	12.20	296,510	+0.17(+1.43%)
Apr 08, 2004	11.98	12.06	11.98	12.03	305,824	+0.13(+1.06%)
Apr 07, 2004	11.96	11.96	11.85	11.90	406,213	-0.03(-0.26%)
Apr 06, 2004	11.99	12.02	11.91	11.93	1,302,471	+0.04(+0.36%)
Apr 05, 2004	11.91	11.92	11.85	11.89	172,317	-0.02(-0.19%)
Apr 02, 2004	11.81	11.91	11.81	11.91	631,313	+0.19(+1.63%)
Apr 01, 2004	11.87	11.89	11.67	11.72	697,032	-0.14(-1.21%)
Mar 31, 2004	11.79	11.86	11.59	11.86	397,934	+0.19(+1.66%)
Mar 30, 2004	11.52	11.67	11.52	11.67	84,347	+0.19(+1.68%)
Mar 29, 2004	11.46	11.49	11.40	11.48	106,598	+0.14(+1.21%)
Mar 26, 2004	11.27	11.38	11.21	11.34	56,921	+0.12(+1.03%)
Mar 25, 2004	11.23	11.28	11.21	11.22	143,339	-0.00(-0.03%)
Mar 24, 2004	11.42	11.43	11.21	11.23	138,681	-0.23(-1.97%)
Mar 23, 2004	11.46	11.51	11.40	11.45	63,648	+0.05(+0.41%)
Mar 22, 2004	11.59	11.59	11.35	11.41	98,319	-0.30(-2.56%)
Mar 19, 2004	11.79	11.81	11.69	11.71	87,452	-0.10(-0.83%)
Mar 18, 2004	11.76	11.81	11.72	11.81	77,620	+0.05(+0.41%)
Mar 17, 2004	11.61	11.76	11.59	11.76	121,605	+0.18(+1.59%)
Mar 16, 2004	11.56	11.60	11.55	11.57	84,347	+0.14(+1.23%)
Mar 15, 2004	11.50	11.54	11.43	11.43	72,445	-0.09(-0.79%)
Mar 12, 2004	11.35	11.53	11.35	11.52	189,911	+0.10(+0.90%)
Mar 11, 2004	11.56	11.59	11.42	11.42	82,795	-0.23(-1.99%)
Mar 10, 2004	11.90	11.94	11.65	11.65	140,751	-0.24(-1.98%)
Mar 09, 2004	11.92	11.95	11.87	11.89	45,019	-0.07(-0.60%)
Mar 08, 2004	11.98	12.01	11.92	11.96	127,297	+0.04(+0.32%)
Mar 05, 2004	11.81	11.92	11.81	11.92	168,695	+0.11(+0.90%)
Mar 04, 2004	11.78	11.82	11.71	11.82	123,157	-0.02(-0.16%)
Mar 03, 2004	11.84	11.84	11.70	11.83	263,392	-0.05(-0.41%)
Mar 02, 2004	11.94	11.95	11.84	11.88	137,647	-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.