Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.57	11.67	11.56	11.63	304,356	+0.06(+0.53%)
May 27, 2004	11.75	11.75	11.53	11.57	358,494	-0.19(-1.64%)
May 26, 2004	11.91	11.91	11.72	11.76	200,174	-0.09(-0.76%)
May 25, 2004	11.68	11.86	11.68	11.85	271,600	+0.18(+1.53%)
May 24, 2004	11.44	11.69	11.40	11.67	266,596	+0.24(+2.14%)
May 21, 2004	11.48	11.56	11.39	11.43	377,602	-0.04(-0.33%)
May 20, 2004	11.48	11.57	11.47	11.47	210,638	-0.03(-0.29%)
May 19, 2004	11.59	11.65	11.45	11.50	601,434	-0.07(-0.57%)
May 18, 2004	11.69	11.69	11.49	11.56	314,365	-0.12(-1.02%)
May 17, 2004	11.76	11.80	11.67	11.68	678,319	-0.04(-0.37%)
May 14, 2004	11.62	11.82	11.60	11.73	356,220	+0.16(+1.41%)
May 13, 2004	11.63	11.65	11.55	11.56	208,363	-0.04(-0.36%)
May 12, 2004	11.51	11.64	11.44	11.61	376,237	+0.10(+0.84%)
May 11, 2004	11.36	11.54	11.36	11.51	328,013	+0.19(+1.69%)
May 10, 2004	11.50	11.50	11.22	11.32	2,477,163	-0.35(-2.96%)
May 07, 2004	11.92	11.94	11.66	11.66	925,808	-0.28(-2.37%)
May 06, 2004	12.06	12.06	11.85	11.95	313,910	-0.07(-0.60%)
May 05, 2004	11.89	12.04	11.78	12.02	376,692	+0.07(+0.63%)
May 04, 2004	12.05	12.08	11.92	11.94	504,986	-0.06(-0.49%)
May 03, 2004	11.73	12.00	11.73	12.00	335,747	+0.25(+2.11%)
Apr 30, 2004	11.74	11.82	11.69	11.76	216,097	+0.07(+0.62%)
Apr 29, 2004	11.91	11.94	11.59	11.68	266,141	-0.25(-2.14%)
Apr 28, 2004	12.08	12.09	11.92	11.94	278,425	-0.15(-1.24%)
Apr 27, 2004	12.03	12.16	11.97	12.09	392,160	+0.19(+1.61%)
Apr 26, 2004	12.09	12.13	11.87	11.90	277,515	+0.06(+0.50%)
Apr 23, 2004	11.91	11.91	11.76	11.84	128,748	-0.07(-0.61%)
Apr 22, 2004	11.67	11.91	11.63	11.91	249,308	+0.22(+1.84%)
Apr 21, 2004	11.63	11.71	11.56	11.69	335,292	-0.05(-0.47%)
Apr 20, 2004	11.95	11.95	11.71	11.75	241,574	-0.22(-1.87%)
Apr 19, 2004	12.03	12.04	11.90	11.97	569,588	-0.01(-0.06%)
Apr 16, 2004	11.94	11.98	11.90	11.98	620,087	+0.09(+0.78%)
Apr 15, 2004	11.80	11.89	11.79	11.89	522,274	+0.18(+1.58%)
Apr 14, 2004	11.64	11.75	11.58	11.70	681,504	+0.02(+0.17%)
Apr 13, 2004	11.89	11.89	11.67	11.68	601,889	-0.14(-1.17%)
Apr 12, 2004	11.67	11.85	11.67	11.82	516,815	+0.21(+1.82%)
Apr 08, 2004	11.58	11.66	11.54	11.61	485,423	+0.10(+0.90%)
Apr 07, 2004	11.43	11.55	11.38	11.51	279,789	+0.01(+0.09%)
Apr 06, 2004	11.48	11.54	11.43	11.50	257,042	+0.00(+0.00%)
Apr 05, 2004	11.45	11.50	11.41	11.50	359,404	+0.07(+0.64%)
Apr 02, 2004	11.45	11.45	11.35	11.42	260,227	+0.08(+0.70%)
Apr 01, 2004	11.54	11.55	11.34	11.34	334,382	-0.14(-1.19%)
Mar 31, 2004	11.48	11.52	11.33	11.48	611,898	+0.08(+0.73%)
Mar 30, 2004	11.21	11.41	11.21	11.40	277,515	+0.21(+1.91%)
Mar 29, 2004	11.21	11.24	11.14	11.18	313,455	+0.04(+0.31%)
Mar 26, 2004	11.03	11.21	11.02	11.15	220,647	+0.13(+1.16%)
Mar 25, 2004	11.10	11.10	10.99	11.02	319,824	-0.07(-0.65%)
Mar 24, 2004	11.32	11.35	11.02	11.09	626,911	-0.20(-1.81%)
Mar 23, 2004	11.41	11.42	11.21	11.30	266,596	-0.09(-0.75%)
Mar 22, 2004	11.47	11.47	11.34	11.38	385,336	-0.11(-0.99%)
Mar 19, 2004	11.72	11.72	11.47	11.50	248,398	-0.21(-1.80%)
Mar 18, 2004	11.65	11.74	11.61	11.71	398,529	+0.07(+0.62%)
Mar 17, 2004	11.55	11.67	11.50	11.64	349,396	+0.18(+1.53%)
Mar 16, 2004	11.50	11.51	11.38	11.46	316,185	-0.01(-0.06%)
Mar 15, 2004	11.52	11.58	11.43	11.47	211,548	+0.03(+0.27%)
Mar 12, 2004	11.28	11.47	11.28	11.44	280,699	+0.14(+1.25%)
Mar 11, 2004	11.44	11.50	11.29	11.30	384,426	-0.22(-1.93%)
Mar 10, 2004	11.76	11.76	11.48	11.52	363,954	-0.21(-1.78%)
Mar 09, 2004	11.79	11.79	11.67	11.73	175,607	-0.09(-0.76%)
Mar 08, 2004	11.82	11.89	11.78	11.82	313,000	+0.05(+0.39%)
Mar 05, 2004	11.62	11.80	11.62	11.77	247,033	+0.17(+1.46%)
Mar 04, 2004	11.66	11.67	11.60	11.60	231,110	-0.05(-0.45%)
Mar 03, 2004	11.68	11.70	11.55	11.65	286,613	+0.00(+0.02%)
Mar 02, 2004	11.78	11.81	11.65	11.65	485,423	-0.13(-1.10%)

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.