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%)

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.