Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.16	12.18	11.98	12.07	81,573	-0.07(-0.56%)
May 27, 2004	12.15	12.19	11.96	12.14	135,547	-0.02(-0.16%)
May 26, 2004	12.18	12.18	11.91	12.16	193,098	-0.02(-0.16%)
May 25, 2004	12.23	12.23	12.07	12.18	157,934	-0.03(-0.24%)
May 24, 2004	12.13	12.22	12.12	12.21	89,649	+0.14(+1.13%)
May 21, 2004	12.18	12.23	11.74	12.07	131,867	-0.05(-0.40%)
May 20, 2004	12.09	12.16	11.95	12.12	219,574	-0.01(-0.08%)
May 19, 2004	12.19	12.22	11.83	12.13	145,156	+0.06(+0.49%)
May 18, 2004	11.74	12.17	11.72	12.07	164,272	+0.37(+3.18%)
May 17, 2004	12.01	12.01	11.49	11.70	164,885	-0.38(-3.16%)
May 14, 2004	11.44	12.26	11.16	12.08	372,806	+0.63(+5.47%)
May 13, 2004	11.41	11.69	11.19	11.46	177,560	+0.22(+2.00%)
May 12, 2004	11.55	11.92	11.08	11.23	191,156	+0.04(+0.35%)
May 11, 2004	11.47	11.80	11.07	11.19	119,600	-0.16(-1.38%)
May 10, 2004	11.27	11.63	11.16	11.35	71,147	+0.07(+0.61%)
May 07, 2004	11.45	11.90	11.22	11.28	102,836	-0.33(-2.86%)
May 06, 2004	11.60	11.84	11.43	11.61	74,622	-0.03(-0.25%)
May 05, 2004	12.30	12.30	11.62	11.64	80,040	-0.69(-5.63%)
May 04, 2004	12.37	12.82	12.05	12.34	110,809	+0.60(+5.08%)

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.