Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.48	11.53	11.37	11.53	2,110	+0.13(+1.15%)
May 27, 2004	11.43	11.54	11.39	11.39	2,814	-0.19(-1.62%)
May 26, 2004	11.16	11.58	11.16	11.58	29,547	+0.37(+3.30%)
May 25, 2004	11.07	11.22	11.07	11.21	3,517	+0.07(+0.61%)
May 24, 2004	11.14	11.14	11.03	11.14	4,924	+0.02(+0.20%)
May 21, 2004	10.80	11.14	10.80	11.12	11,431	+0.16(+1.45%)
May 20, 2004	10.85	11.00	10.85	10.96	10,904	-0.06(-0.52%)
May 19, 2004	10.83	11.05	10.81	11.02	16,356	+0.26(+2.43%)
May 18, 2004	10.76	11.22	10.75	10.76	62,787	+0.15(+1.45%)
May 17, 2004	11.09	11.10	10.53	10.60	25,501	-0.71(-6.28%)
May 14, 2004	11.18	11.31	11.18	11.31	1,582	+0.13(+1.12%)
May 13, 2004	11.22	11.30	11.18	11.19	10,200	-0.16(-1.40%)
May 12, 2004	11.31	11.36	11.24	11.35	12,135	-0.08(-0.70%)
May 11, 2004	11.64	11.64	11.39	11.43	52,586	-0.10(-0.89%)
May 10, 2004	11.66	11.89	11.51	11.53	12,663	-0.21(-1.79%)
May 07, 2004	11.92	11.92	11.72	11.74	4,221	+0.03(+0.29%)
May 06, 2004	11.70	11.78	11.66	11.71	15,828	-0.16(-1.34%)
May 05, 2004	12.08	12.08	11.80	11.87	10,376	-0.16(-1.32%)
May 04, 2004	11.96	12.22	11.87	12.03	181,503	-0.05(-0.42%)
May 03, 2004	12.19	12.24	12.06	12.08	23,215	-0.25(-2.03%)
Apr 30, 2004	12.22	12.34	11.95	12.33	14,421	-0.01(-0.09%)
Apr 29, 2004	12.57	12.57	12.22	12.34	12,663	+0.00(+0.00%)
Apr 28, 2004	12.57	12.69	12.29	12.34	18,642	-0.20(-1.56%)
Apr 27, 2004	12.65	12.79	12.34	12.53	112,736	-0.23(-1.76%)
Apr 26, 2004	12.83	12.88	12.66	12.76	3,341	-0.01(-0.04%)
Apr 23, 2004	12.74	12.87	12.74	12.76	4,748	-0.03(-0.27%)
Apr 22, 2004	12.87	12.87	12.79	12.80	4,924	+0.06(+0.49%)
Apr 21, 2004	12.76	12.84	12.74	12.74	4,924	-0.06(-0.44%)
Apr 20, 2004	12.84	12.98	12.76	12.79	14,773	+0.00(+0.00%)
Apr 19, 2004	13.00	13.00	12.74	12.79	25,150	-0.05(-0.40%)
Apr 16, 2004	13.21	13.21	12.80	12.84	8,266	-0.04(-0.31%)
Apr 15, 2004	13.35	13.37	12.79	12.88	35,526	-0.36(-2.70%)
Apr 14, 2004	13.65	13.65	12.79	13.24	209,116	-0.97(-6.80%)
Apr 13, 2004	14.33	14.44	13.96	14.21	91,807	-0.13(-0.87%)
Apr 12, 2004	14.46	14.46	14.28	14.33	2,286	-0.13(-0.90%)
Apr 08, 2004	14.46	14.47	14.46	14.46	1,231	+0.03(+0.20%)
Apr 07, 2004	14.30	14.44	14.30	14.44	3,517	+0.09(+0.63%)
Apr 06, 2004	14.19	14.35	14.10	14.35	8,090	-0.01(-0.04%)
Apr 05, 2004	14.28	14.41	14.21	14.35	125,047	-0.18(-1.25%)
Apr 02, 2004	14.57	14.60	14.44	14.53	4,748	+0.22(+1.51%)
Apr 01, 2004	14.61	14.61	14.32	14.32	19,346	-0.26(-1.79%)
Mar 31, 2004	14.50	14.64	14.31	14.58	40,979	+0.08(+0.55%)
Mar 30, 2004	14.42	14.50	14.42	14.50	6,507	+0.00(+0.00%)
Mar 29, 2004	14.50	14.50	14.49	14.50	1,934	+0.14(+0.95%)
Mar 26, 2004	14.32	14.36	14.32	14.36	527	-0.02(-0.16%)
Mar 25, 2004	14.33	14.50	14.25	14.39	3,517	+0.13(+0.92%)
Mar 24, 2004	14.04	14.34	13.97	14.25	5,100	-0.07(-0.51%)
Mar 23, 2004	14.34	14.34	13.86	14.33	3,869	+0.03(+0.19%)
Mar 22, 2004	14.37	14.55	14.04	14.30	20,225	-0.28(-1.91%)
Mar 19, 2004	14.43	14.58	14.30	14.58	11,080	+0.08(+0.55%)
Mar 18, 2004	13.91	14.61	13.91	14.50	18,642	+0.31(+2.16%)
Mar 17, 2004	13.66	14.21	13.39	14.19	20,049	+0.40(+2.93%)
Mar 16, 2004	13.65	13.85	13.65	13.79	4,396	+0.01(+0.08%)
Mar 15, 2004	13.66	13.78	13.51	13.78	9,849	+0.05(+0.37%)
Mar 12, 2004	13.78	13.79	13.66	13.73	10,376	-0.03(-0.25%)
Mar 11, 2004	13.68	13.76	13.65	13.76	4,748	-0.19(-1.39%)
Mar 10, 2004	13.94	14.35	13.87	13.95	13,366	-0.12(-0.85%)
Mar 09, 2004	13.94	14.27	13.94	14.07	2,462	-0.24(-1.67%)
Mar 08, 2004	14.18	14.36	14.18	14.31	7,562	+0.01(+0.08%)
Mar 05, 2004	14.39	14.39	13.94	14.30	23,215	-0.01(-0.08%)
Mar 04, 2004	14.38	14.39	14.30	14.31	10,904	-0.05(-0.32%)
Mar 03, 2004	14.08	14.36	13.66	14.36	19,346	+0.06(+0.44%)
Mar 02, 2004	14.21	14.29	14.21	14.29	3,341	+0.36(+2.57%)

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.