Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.50	11.55	11.39	11.55	2,106	+0.13(+1.15%)
May 27, 2004	11.45	11.56	11.42	11.42	2,808	-0.19(-1.62%)
May 26, 2004	11.18	11.60	11.18	11.60	29,489	+0.37(+3.30%)
May 25, 2004	11.09	11.24	11.09	11.23	3,510	+0.07(+0.61%)
May 24, 2004	11.17	11.17	11.05	11.17	4,914	+0.02(+0.20%)
May 21, 2004	10.82	11.16	10.82	11.14	11,409	+0.16(+1.45%)
May 20, 2004	10.88	11.02	10.88	10.98	10,882	-0.06(-0.52%)
May 19, 2004	10.85	11.07	10.84	11.04	16,324	+0.26(+2.43%)
May 18, 2004	10.78	11.25	10.77	10.78	62,664	+0.15(+1.45%)
May 17, 2004	11.11	11.13	10.55	10.62	25,451	-0.71(-6.28%)
May 14, 2004	11.21	11.34	11.21	11.34	1,579	+0.13(+1.12%)
May 13, 2004	11.24	11.32	11.21	11.21	10,180	-0.16(-1.40%)
May 12, 2004	11.34	11.38	11.26	11.37	12,111	-0.08(-0.70%)
May 11, 2004	11.67	11.67	11.42	11.45	52,483	-0.10(-0.89%)
May 10, 2004	11.68	11.92	11.53	11.55	12,638	-0.21(-1.79%)
May 07, 2004	11.95	11.95	11.74	11.76	4,212	+0.03(+0.29%)
May 06, 2004	11.72	11.80	11.68	11.73	15,797	-0.16(-1.34%)
May 05, 2004	12.11	12.11	11.82	11.89	10,356	-0.16(-1.32%)
May 04, 2004	11.98	12.24	11.90	12.05	181,147	-0.05(-0.42%)
May 03, 2004	12.21	12.27	12.08	12.10	23,170	-0.25(-2.03%)
Apr 30, 2004	12.25	12.37	11.98	12.35	14,393	-0.01(-0.09%)
Apr 29, 2004	12.60	12.60	12.25	12.36	12,638	+0.00(+0.00%)
Apr 28, 2004	12.59	12.71	12.32	12.36	18,606	-0.20(-1.56%)
Apr 27, 2004	12.68	12.81	12.37	12.56	112,515	-0.23(-1.76%)
Apr 26, 2004	12.85	12.90	12.68	12.78	3,335	-0.01(-0.04%)
Apr 23, 2004	12.76	12.90	12.76	12.79	4,739	-0.03(-0.27%)
Apr 22, 2004	12.90	12.90	12.81	12.82	4,914	+0.06(+0.49%)
Apr 21, 2004	12.79	12.87	12.76	12.76	4,914	-0.06(-0.44%)
Apr 20, 2004	12.86	13.01	12.79	12.82	14,744	+0.00(+0.00%)
Apr 19, 2004	13.03	13.03	12.76	12.82	25,100	-0.05(-0.40%)
Apr 16, 2004	13.23	13.23	12.83	12.87	8,249	-0.04(-0.31%)
Apr 15, 2004	13.38	13.39	12.82	12.91	35,457	-0.36(-2.70%)
Apr 14, 2004	13.67	13.67	12.82	13.27	208,705	-0.97(-6.80%)
Apr 13, 2004	14.36	14.46	13.99	14.24	91,626	-0.13(-0.87%)
Apr 12, 2004	14.49	14.49	14.31	14.36	2,281	-0.13(-0.90%)
Apr 08, 2004	14.49	14.50	14.49	14.49	1,228	+0.03(+0.20%)
Apr 07, 2004	14.33	14.47	14.33	14.46	3,510	+0.09(+0.63%)
Apr 06, 2004	14.21	14.37	14.13	14.37	8,074	-0.01(-0.04%)
Apr 05, 2004	14.31	14.44	14.24	14.38	124,802	-0.18(-1.25%)
Apr 02, 2004	14.60	14.62	14.46	14.56	4,739	+0.22(+1.51%)
Apr 01, 2004	14.64	14.64	14.35	14.35	19,308	-0.26(-1.79%)
Mar 31, 2004	14.53	14.67	14.34	14.61	40,898	+0.08(+0.55%)
Mar 30, 2004	14.45	14.53	14.45	14.53	6,494	+0.00(+0.00%)
Mar 29, 2004	14.53	14.53	14.52	14.53	1,930	+0.14(+0.95%)
Mar 26, 2004	14.35	14.39	14.35	14.39	526	-0.02(-0.16%)
Mar 25, 2004	14.36	14.53	14.28	14.41	3,510	+0.13(+0.92%)
Mar 24, 2004	14.06	14.37	14.00	14.28	5,090	-0.07(-0.51%)
Mar 23, 2004	14.37	14.37	13.89	14.36	3,861	+0.03(+0.19%)
Mar 22, 2004	14.40	14.58	14.07	14.33	20,186	-0.28(-1.91%)
Mar 19, 2004	14.45	14.61	14.33	14.61	11,058	+0.08(+0.55%)
Mar 18, 2004	13.94	14.64	13.94	14.53	18,606	+0.31(+2.16%)
Mar 17, 2004	13.68	14.24	13.42	14.22	20,010	+0.40(+2.93%)
Mar 16, 2004	13.68	13.87	13.68	13.82	4,388	+0.01(+0.08%)
Mar 15, 2004	13.68	13.80	13.54	13.80	9,829	+0.05(+0.37%)
Mar 12, 2004	13.81	13.82	13.69	13.75	10,356	-0.03(-0.25%)
Mar 11, 2004	13.71	13.79	13.67	13.79	4,739	-0.19(-1.39%)
Mar 10, 2004	13.96	14.38	13.90	13.98	13,340	-0.12(-0.85%)
Mar 09, 2004	13.97	14.30	13.96	14.10	2,457	-0.24(-1.67%)
Mar 08, 2004	14.20	14.38	14.20	14.34	7,547	+0.01(+0.08%)
Mar 05, 2004	14.41	14.41	13.97	14.33	23,170	-0.01(-0.08%)
Mar 04, 2004	14.40	14.41	14.33	14.34	10,882	-0.05(-0.32%)
Mar 03, 2004	14.11	14.38	13.68	14.38	19,308	+0.06(+0.44%)
Mar 02, 2004	14.24	14.32	14.24	14.32	3,335	+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.