Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.72	12.72	12.54	12.62	142,983	-0.10(-0.76%)
May 27, 2004	12.70	12.76	12.55	12.72	147,904	+0.03(+0.24%)
May 26, 2004	12.74	12.74	12.50	12.69	193,493	-0.05(-0.39%)
May 25, 2004	12.55	12.78	12.50	12.74	470,393	+0.20(+1.57%)
May 24, 2004	12.44	12.83	12.44	12.54	211,884	+0.26(+2.11%)
May 21, 2004	12.33	12.51	12.15	12.28	156,193	+0.04(+0.35%)
May 20, 2004	12.29	12.33	12.15	12.24	177,951	-0.05(-0.44%)
May 19, 2004	12.20	12.46	12.18	12.30	340,620	+0.18(+1.50%)
May 18, 2004	11.91	12.11	11.79	12.11	153,603	+0.25(+2.15%)
May 17, 2004	12.12	12.12	11.78	11.86	277,936	-0.36(-2.94%)
May 14, 2004	12.55	12.62	12.18	12.22	245,298	-0.37(-2.91%)
May 13, 2004	12.49	12.62	12.29	12.59	399,938	+0.08(+0.68%)
May 12, 2004	12.46	12.51	12.13	12.50	413,148	+0.02(+0.15%)
May 11, 2004	12.16	12.50	12.13	12.48	217,323	+0.37(+3.06%)
May 10, 2004	12.28	12.35	12.01	12.11	268,870	-0.22(-1.82%)
May 07, 2004	12.74	12.85	12.32	12.33	461,327	-0.50(-3.88%)
May 06, 2004	12.97	12.97	12.44	12.83	309,019	-0.14(-1.07%)
May 05, 2004	12.95	13.18	12.86	12.97	260,322	+0.05(+0.39%)
May 04, 2004	12.78	12.99	12.77	12.92	495,000	+0.12(+0.97%)
May 03, 2004	12.99	13.01	12.80	12.80	475,832	-0.15(-1.19%)
Apr 30, 2004	13.22	13.26	12.82	12.95	294,254	-0.25(-1.90%)
Apr 29, 2004	13.42	13.51	13.03	13.20	247,889	-0.21(-1.58%)
Apr 28, 2004	13.79	13.79	13.40	13.42	404,600	-0.44(-3.15%)
Apr 27, 2004	13.89	13.95	13.78	13.85	308,501	-0.04(-0.31%)
Apr 26, 2004	14.04	14.16	13.79	13.89	171,735	-0.12(-0.83%)
Apr 23, 2004	14.21	14.21	13.92	14.01	239,859	-0.25(-1.73%)
Apr 22, 2004	13.81	14.26	13.77	14.26	597,575	+0.44(+3.16%)
Apr 21, 2004	13.70	13.82	13.54	13.82	526,084	+0.14(+0.99%)
Apr 20, 2004	13.39	13.76	13.39	13.69	733,046	+0.27(+2.01%)
Apr 19, 2004	13.57	13.63	13.36	13.42	620,370	-0.20(-1.45%)
Apr 16, 2004	13.70	13.73	13.56	13.61	422,991	-0.08(-0.62%)
Apr 15, 2004	13.65	13.76	13.63	13.70	334,663	+0.03(+0.20%)
Apr 14, 2004	13.76	13.79	13.45	13.67	363,415	-0.08(-0.62%)
Apr 13, 2004	13.90	14.06	13.71	13.76	1,221,572	+0.17(+1.25%)
Apr 12, 2004	13.57	13.65	13.49	13.59	233,383	-0.00(-0.03%)
Apr 08, 2004	13.69	13.69	13.21	13.59	314,200	+0.02(+0.11%)
Apr 07, 2004	13.35	13.63	13.20	13.57	313,940	+0.26(+1.97%)
Apr 06, 2004	13.39	13.46	13.31	13.31	245,298	-0.10(-0.78%)
Apr 05, 2004	13.30	13.50	13.24	13.42	369,113	+0.14(+1.02%)
Apr 02, 2004	13.18	13.30	13.13	13.28	354,349	+0.16(+1.24%)
Apr 01, 2004	13.16	13.25	13.08	13.12	357,975	-0.00(-0.03%)
Mar 31, 2004	13.05	13.20	13.01	13.12	326,374	+0.01(+0.06%)
Mar 30, 2004	13.01	13.11	12.94	13.11	224,317	+0.15(+1.19%)
Mar 29, 2004	12.74	12.99	12.74	12.96	328,705	+0.29(+2.32%)
Mar 26, 2004	12.49	12.79	12.45	12.67	365,487	+0.20(+1.61%)
Mar 25, 2004	11.86	12.51	11.81	12.47	710,252	+0.69(+5.87%)
Mar 24, 2004	11.78	11.81	11.58	11.77	359,529	-0.00(-0.03%)
Mar 23, 2004	11.85	11.89	11.78	11.78	310,573	-0.00(-0.03%)
Mar 22, 2004	12.13	12.13	11.77	11.78	503,548	-0.35(-2.90%)
Mar 19, 2004	12.20	12.25	12.06	12.13	588,250	+0.01(+0.10%)
Mar 18, 2004	12.18	12.26	12.05	12.12	249,443	-0.06(-0.48%)
Mar 17, 2004	11.99	12.20	11.99	12.18	199,709	+0.33(+2.80%)
Mar 16, 2004	12.10	12.17	11.83	11.85	237,268	-0.16(-1.32%)
Mar 15, 2004	12.32	12.32	11.93	12.01	575,558	-0.37(-2.99%)
Mar 12, 2004	11.88	12.38	11.83	12.38	196,860	+0.56(+4.70%)
Mar 11, 2004	12.01	12.42	11.82	11.82	214,215	-0.21(-1.73%)
Mar 10, 2004	12.47	12.54	11.98	12.03	195,824	-0.44(-3.53%)
Mar 09, 2004	12.67	12.70	12.43	12.47	139,097	-0.21(-1.64%)
Mar 08, 2004	12.69	12.79	12.66	12.68	240,377	-0.06(-0.49%)
Mar 05, 2004	12.53	12.76	12.49	12.74	238,045	+0.14(+1.07%)
Mar 04, 2004	12.44	12.62	12.35	12.60	211,884	+0.16(+1.30%)
Mar 03, 2004	12.41	12.54	12.16	12.44	196,860	-0.01(-0.06%)
Mar 02, 2004	12.55	12.57	12.41	12.45	185,722	-0.07(-0.56%)

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.