Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.91	11.99	11.59	11.67	19,535	-0.30(-2.53%)
May 27, 2004	11.79	12.03	11.79	11.97	6,089	-0.06(-0.46%)
May 26, 2004	11.53	12.03	11.53	12.03	15,222	+0.09(+0.73%)
May 25, 2004	11.47	12.02	11.47	11.94	29,938	+0.20(+1.71%)
May 24, 2004	11.74	11.75	11.65	11.74	16,998	+0.04(+0.34%)
May 21, 2004	11.67	11.75	11.58	11.70	33,236	+0.03(+0.24%)
May 20, 2004	11.92	12.06	11.63	11.67	53,787	-0.09(-0.74%)
May 19, 2004	11.86	12.14	11.76	11.76	24,863	-0.30(-2.45%)
May 18, 2004	11.94	12.06	11.93	12.06	10,655	+0.14(+1.16%)
May 17, 2004	11.79	11.92	11.79	11.92	34,758	+0.13(+1.14%)
May 14, 2004	11.53	11.86	11.53	11.79	25,625	+0.13(+1.15%)
May 13, 2004	11.53	11.75	11.53	11.65	11,924	-0.02(-0.20%)
May 12, 2004	11.27	11.79	11.27	11.67	17,759	+0.10(+0.85%)
May 11, 2004	11.43	11.59	11.43	11.58	13,954	+0.15(+1.28%)
May 10, 2004	11.49	11.49	11.24	11.43	23,595	-0.07(-0.62%)
May 07, 2004	11.79	11.79	11.49	11.50	34,251	-0.22(-1.85%)
May 06, 2004	11.67	11.77	11.53	11.72	44,146	+0.21(+1.82%)
May 05, 2004	11.62	11.78	11.51	11.51	33,743	-0.10(-0.88%)
May 04, 2004	11.62	11.63	11.53	11.61	15,222	+0.06(+0.54%)

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.