Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.16	12.18	11.98	12.07	81,573	-0.07(-0.56%)
May 27, 2004	12.15	12.19	11.96	12.14	135,547	-0.02(-0.16%)
May 26, 2004	12.18	12.18	11.91	12.16	193,098	-0.02(-0.16%)
May 25, 2004	12.23	12.23	12.07	12.18	157,934	-0.03(-0.24%)
May 24, 2004	12.13	12.22	12.12	12.21	89,649	+0.14(+1.13%)
May 21, 2004	12.18	12.23	11.74	12.07	131,867	-0.05(-0.40%)
May 20, 2004	12.09	12.16	11.95	12.12	219,574	-0.01(-0.08%)
May 19, 2004	12.19	12.22	11.83	12.13	145,156	+0.06(+0.49%)
May 18, 2004	11.74	12.17	11.72	12.07	164,272	+0.37(+3.18%)
May 17, 2004	12.01	12.01	11.49	11.70	164,885	-0.38(-3.16%)
May 14, 2004	11.44	12.26	11.16	12.08	372,806	+0.63(+5.47%)
May 13, 2004	11.41	11.69	11.19	11.46	177,560	+0.22(+2.00%)
May 12, 2004	11.55	11.92	11.08	11.23	191,156	+0.04(+0.35%)
May 11, 2004	11.47	11.80	11.07	11.19	119,600	-0.16(-1.38%)
May 10, 2004	11.27	11.63	11.16	11.35	71,147	+0.07(+0.61%)
May 07, 2004	11.45	11.90	11.22	11.28	102,836	-0.33(-2.86%)
May 06, 2004	11.60	11.84	11.43	11.61	74,622	-0.03(-0.25%)
May 05, 2004	12.30	12.30	11.62	11.64	80,040	-0.69(-5.63%)
May 04, 2004	12.37	12.82	12.05	12.34	110,809	+0.60(+5.08%)
May 03, 2004	11.45	11.88	11.35	11.74	97,009	+0.26(+2.30%)
Apr 30, 2004	12.03	12.16	11.47	11.47	220,085	-0.66(-5.40%)
Apr 29, 2004	12.16	12.30	11.97	12.13	140,454	+0.04(+0.32%)
Apr 28, 2004	12.36	12.36	11.94	12.09	115,716	-0.27(-2.22%)
Apr 27, 2004	11.86	12.37	11.76	12.37	165,089	+0.54(+4.55%)
Apr 26, 2004	11.95	12.23	11.53	11.83	146,894	-0.17(-1.39%)
Apr 23, 2004	11.47	11.99	11.46	11.99	136,774	+0.55(+4.79%)
Apr 22, 2004	11.51	11.72	11.29	11.45	93,022	-0.24(-2.09%)
Apr 21, 2004	11.14	11.73	11.08	11.69	84,231	+0.62(+5.57%)
Apr 20, 2004	11.36	11.42	11.07	11.07	87,707	-0.13(-1.13%)
Apr 19, 2004	11.32	11.47	11.15	11.20	333,655	-0.18(-1.55%)
Apr 16, 2004	11.61	11.69	11.25	11.38	71,351	-0.14(-1.19%)
Apr 15, 2004	11.96	11.96	11.35	11.51	78,302	-0.39(-3.29%)
Apr 14, 2004	12.05	12.37	11.80	11.91	51,111	-0.29(-2.41%)
Apr 13, 2004	12.54	12.59	11.98	12.20	136,467	-0.29(-2.35%)
Apr 12, 2004	12.01	12.54	12.01	12.49	145,871	+0.22(+1.75%)
Apr 08, 2004	12.22	12.38	12.11	12.28	143,009	-0.13(-1.03%)
Apr 07, 2004	11.90	12.40	11.90	12.40	104,165	+0.39(+3.26%)
Apr 06, 2004	11.79	12.04	11.78	12.01	134,525	+0.06(+0.49%)
Apr 05, 2004	12.57	12.57	11.77	11.95	108,867	-0.13(-1.05%)
Apr 02, 2004	11.98	12.33	11.64	12.08	93,227	+0.12(+0.98%)
Apr 01, 2004	11.62	11.96	11.50	11.96	115,409	+0.43(+3.73%)
Mar 31, 2004	11.84	11.84	11.48	11.53	109,071	-0.23(-2.00%)
Mar 30, 2004	11.74	11.83	11.63	11.77	94,249	+0.03(+0.25%)
Mar 29, 2004	11.47	11.79	11.47	11.74	141,680	+0.28(+2.48%)
Mar 26, 2004	11.02	11.50	10.97	11.46	104,369	+0.29(+2.63%)
Mar 25, 2004	10.78	11.16	10.78	11.16	120,009	+0.22(+2.06%)
Mar 24, 2004	11.14	11.25	10.92	10.94	127,676	-0.23(-2.10%)
Mar 23, 2004	11.15	11.35	11.02	11.17	227,036	+0.18(+1.60%)
Mar 22, 2004	11.24	11.46	11.00	11.00	114,591	-0.36(-3.19%)
Mar 19, 2004	11.77	11.80	11.21	11.36	127,471	-0.11(-0.94%)
Mar 18, 2004	11.52	11.66	11.29	11.47	39,866	-0.24(-2.09%)
Mar 17, 2004	11.31	11.74	11.26	11.71	43,955	+0.51(+4.54%)
Mar 16, 2004	11.78	11.78	11.19	11.20	72,782	-0.45(-3.86%)
Mar 15, 2004	11.85	12.13	11.63	11.65	83,004	-0.18(-1.49%)
Mar 12, 2004	11.54	12.10	11.35	11.83	142,294	+0.19(+1.60%)
Mar 11, 2004	11.54	11.79	11.38	11.64	85,049	+0.25(+2.23%)
Mar 10, 2004	11.79	11.93	11.39	11.39	87,911	-0.45(-3.80%)
Mar 09, 2004	12.15	12.18	11.79	11.84	154,560	-0.39(-3.20%)
Mar 08, 2004	12.50	12.62	12.16	12.23	74,111	-0.17(-1.34%)
Mar 05, 2004	12.82	13.01	12.37	12.39	79,529	-0.42(-3.28%)
Mar 04, 2004	12.60	12.82	12.55	12.82	41,195	+0.08(+0.61%)
Mar 03, 2004	12.72	12.82	12.40	12.74	52,031	+0.02(+0.15%)
Mar 02, 2004	12.98	13.09	12.72	12.72	64,604	-0.33(-2.55%)

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.