Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.80	12.80	12.58	12.58	7,500	-0.11(-0.87%)
May 27, 2004	12.59	12.70	12.53	12.69	13,700	+0.14(+1.12%)
May 26, 2004	12.51	12.59	12.42	12.55	27,800	+0.07(+0.56%)
May 25, 2004	12.60	12.63	12.48	12.48	19,800	+0.05(+0.40%)
May 24, 2004	12.52	12.54	12.41	12.43	13,400	-0.06(-0.48%)
May 21, 2004	12.38	12.50	12.32	12.49	18,100	+0.15(+1.22%)
May 20, 2004	12.35	12.40	12.29	12.34	19,500	-0.01(-0.08%)
May 19, 2004	12.39	12.40	12.28	12.35	24,700	-0.03(-0.24%)
May 18, 2004	12.34	12.38	12.26	12.38	23,000	+0.09(+0.73%)
May 17, 2004	12.27	12.38	12.26	12.29	21,700	-0.01(-0.08%)
May 14, 2004	12.17	12.31	12.17	12.30	22,000	+0.16(+1.32%)
May 13, 2004	12.20	12.20	12.00	12.14	41,000	-0.05(-0.41%)
May 12, 2004	12.40	12.40	12.19	12.19	23,100	-0.21(-1.69%)
May 11, 2004	12.15	12.40	12.00	12.40	35,300	+0.25(+2.06%)
May 10, 2004	12.40	12.65	11.75	12.15	99,300	-0.25(-2.02%)
May 07, 2004	12.71	12.71	12.38	12.40	31,500	-0.30(-2.36%)
May 06, 2004	12.84	12.90	12.70	12.70	15,600	-0.10(-0.78%)
May 05, 2004	12.89	12.92	12.80	12.80	24,800	-0.02(-0.16%)
May 04, 2004	12.89	12.90	12.77	12.82	27,000	+0.00(+0.00%)
May 03, 2004	12.75	12.90	12.65	12.82	34,400	+0.10(+0.79%)
Apr 30, 2004	12.80	12.82	12.63	12.72	47,400	+0.05(+0.39%)
Apr 29, 2004	12.89	12.90	12.67	12.67	40,200	-0.15(-1.17%)
Apr 28, 2004	12.90	12.95	12.79	12.82	44,500	-0.03(-0.23%)
Apr 27, 2004	12.95	13.00	12.85	12.85	27,100	-0.01(-0.08%)
Apr 26, 2004	13.07	13.07	12.86	12.86	27,200	-0.21(-1.61%)
Apr 23, 2004	13.29	13.29	13.02	13.07	23,900	-0.22(-1.66%)
Apr 22, 2004	13.26	13.40	13.20	13.29	52,400	-0.13(-0.97%)
Apr 21, 2004	13.41	13.45	13.28	13.42	28,600	-0.05(-0.37%)
Apr 20, 2004	13.59	13.60	13.36	13.47	26,500	-0.08(-0.59%)
Apr 19, 2004	13.56	13.62	13.55	13.55	21,500	+0.05(+0.37%)
Apr 16, 2004	13.69	13.69	13.40	13.50	25,500	+0.00(+0.00%)
Apr 15, 2004	13.68	13.69	13.40	13.50	18,700	-0.14(-1.03%)
Apr 14, 2004	13.50	13.68	13.45	13.64	43,300	-0.04(-0.29%)
Apr 13, 2004	13.89	13.89	13.68	13.68	20,900	-0.21(-1.51%)
Apr 12, 2004	13.86	13.94	13.73	13.89	26,300	+0.09(+0.65%)
Apr 08, 2004	13.85	13.94	13.80	13.80	10,000	+0.00(+0.00%)
Apr 07, 2004	13.97	14.00	13.63	13.80	38,200	-0.10(-0.72%)
Apr 06, 2004	14.06	14.06	13.76	13.90	35,400	-0.16(-1.14%)
Apr 05, 2004	14.29	14.29	14.06	14.06	38,800	-0.22(-1.54%)
Apr 02, 2004	14.48	14.48	14.13	14.28	62,400	-0.22(-1.52%)
Apr 01, 2004	14.53	14.53	14.45	14.50	37,600	+0.00(+0.00%)
Mar 31, 2004	14.56	14.56	14.50	14.50	27,000	-0.03(-0.21%)
Mar 30, 2004	14.61	14.61	14.53	14.53	33,100	-0.04(-0.27%)
Mar 29, 2004	14.80	14.80	14.51	14.57	64,800	-0.18(-1.22%)
Mar 26, 2004	14.84	14.84	14.70	14.75	18,600	+0.02(+0.14%)
Mar 25, 2004	14.72	14.73	14.57	14.73	22,400	+0.11(+0.75%)
Mar 24, 2004	14.65	14.68	14.61	14.62	12,000	-0.03(-0.20%)
Mar 23, 2004	14.65	14.66	14.57	14.65	28,300	-0.01(-0.07%)
Mar 22, 2004	14.79	14.80	14.55	14.66	35,500	-0.13(-0.88%)
Mar 19, 2004	14.82	14.82	14.77	14.79	8,900	-0.01(-0.07%)
Mar 18, 2004	14.89	14.91	14.75	14.80	23,300	-0.05(-0.34%)
Mar 17, 2004	14.91	14.91	14.75	14.85	34,200	-0.04(-0.27%)
Mar 16, 2004	14.72	14.95	14.72	14.89	33,400	+0.15(+1.02%)
Mar 15, 2004	14.68	14.74	14.60	14.74	22,000	+0.08(+0.55%)
Mar 12, 2004	14.65	14.68	14.62	14.66	17,400	+0.01(+0.07%)
Mar 11, 2004	14.69	14.70	14.63	14.65	23,900	+0.00(+0.00%)
Mar 10, 2004	14.69	14.71	14.61	14.65	29,700	+0.07(+0.48%)
Mar 09, 2004	14.71	14.71	14.56	14.58	28,100	-0.13(-0.88%)
Mar 08, 2004	14.66	14.72	14.56	14.71	29,700	+0.08(+0.55%)
Mar 05, 2004	14.63	14.68	14.61	14.63	31,700	+0.08(+0.55%)
Mar 04, 2004	14.54	14.55	14.50	14.55	21,000	+0.09(+0.62%)
Mar 03, 2004	14.60	14.60	14.39	14.46	29,700	-0.09(-0.62%)
Mar 02, 2004	14.61	14.62	14.54	14.55	13,900	+0.00(+0.00%)

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.