Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.93	12.01	11.60	11.69	19,509	-0.30(-2.53%)
May 27, 2004	11.80	12.04	11.80	11.99	6,080	-0.06(-0.46%)
May 26, 2004	11.55	12.05	11.55	12.05	15,202	+0.09(+0.73%)
May 25, 2004	11.49	12.03	11.49	11.96	29,897	+0.20(+1.71%)
May 24, 2004	11.76	11.76	11.66	11.76	16,975	+0.04(+0.34%)
May 21, 2004	11.69	11.76	11.60	11.72	33,191	+0.03(+0.24%)
May 20, 2004	11.94	12.07	11.64	11.69	53,714	-0.09(-0.74%)
May 19, 2004	11.88	12.15	11.78	11.78	24,830	-0.30(-2.45%)
May 18, 2004	11.96	12.08	11.94	12.07	10,641	+0.14(+1.16%)
May 17, 2004	11.80	11.94	11.80	11.94	34,711	+0.13(+1.14%)
May 14, 2004	11.54	11.88	11.54	11.80	25,590	+0.13(+1.15%)
May 13, 2004	11.54	11.77	11.54	11.67	11,908	-0.02(-0.20%)
May 12, 2004	11.29	11.80	11.29	11.69	17,735	+0.10(+0.85%)
May 11, 2004	11.45	11.60	11.45	11.59	13,935	+0.15(+1.28%)
May 10, 2004	11.51	11.51	11.25	11.45	23,563	-0.07(-0.62%)
May 07, 2004	11.80	11.80	11.51	11.52	34,204	-0.22(-1.85%)
May 06, 2004	11.69	11.78	11.54	11.73	44,086	+0.21(+1.82%)
May 05, 2004	11.64	11.80	11.52	11.52	33,697	-0.10(-0.88%)
May 04, 2004	11.64	11.64	11.54	11.63	15,202	+0.06(+0.54%)
May 03, 2004	11.35	11.64	11.34	11.56	42,312	+0.22(+1.91%)
Apr 30, 2004	11.76	11.83	11.35	11.35	26,096	-0.45(-3.78%)
Apr 29, 2004	12.04	12.04	11.76	11.79	56,501	-0.14(-1.16%)
Apr 28, 2004	11.74	12.07	11.74	11.93	23,309	-0.10(-0.82%)
Apr 27, 2004	11.91	12.09	11.90	12.03	20,522	+0.13(+1.06%)
Apr 26, 2004	11.72	11.90	11.72	11.90	7,094	+0.04(+0.33%)
Apr 23, 2004	11.93	11.93	11.74	11.86	7,347	-0.06(-0.53%)
Apr 22, 2004	11.62	11.93	11.54	11.93	81,837	+0.15(+1.27%)
Apr 21, 2004	11.69	11.78	11.69	11.78	26,350	+0.09(+0.74%)
Apr 20, 2004	11.83	11.88	11.69	11.69	16,975	-0.11(-0.94%)
Apr 19, 2004	11.59	11.80	11.59	11.80	11,908	+0.02(+0.17%)
Apr 16, 2004	11.69	11.83	11.64	11.78	24,069	-0.00(-0.03%)
Apr 15, 2004	11.68	11.84	11.64	11.79	61,061	-0.04(-0.30%)
Apr 14, 2004	11.75	11.84	11.69	11.82	26,350	+0.06(+0.50%)
Apr 13, 2004	11.70	11.82	11.70	11.76	31,924	-0.07(-0.57%)
Apr 12, 2004	11.64	11.83	11.64	11.83	19,509	+0.13(+1.08%)
Apr 08, 2004	11.71	11.82	11.70	11.70	9,881	+0.02(+0.13%)
Apr 07, 2004	11.75	11.75	11.69	11.69	14,441	-0.08(-0.67%)
Apr 06, 2004	11.82	11.89	11.74	11.77	25,336	-0.08(-0.63%)
Apr 05, 2004	11.85	11.86	11.74	11.84	35,471	-0.04(-0.33%)
Apr 02, 2004	11.84	11.90	11.83	11.88	60,554	+0.02(+0.17%)
Apr 01, 2004	11.85	11.86	11.54	11.86	13,681	+0.00(+0.00%)
Mar 31, 2004	11.85	11.86	11.77	11.86	49,660	+0.00(+0.00%)
Mar 30, 2004	11.72	11.94	11.72	11.86	24,069	+0.02(+0.17%)
Mar 29, 2004	11.92	11.93	11.71	11.84	23,056	+0.02(+0.20%)
Mar 26, 2004	11.84	11.94	11.82	11.82	8,614	+0.02(+0.17%)
Mar 25, 2004	11.72	11.83	11.54	11.80	42,819	+0.07(+0.57%)
Mar 24, 2004	11.43	11.73	11.34	11.73	28,883	+0.32(+2.80%)
Mar 23, 2004	11.56	11.63	11.40	11.41	5,574	+0.03(+0.24%)
Mar 22, 2004	11.79	11.80	11.35	11.38	33,444	-0.41(-3.45%)
Mar 19, 2004	11.71	12.07	11.68	11.79	18,749	-0.04(-0.37%)
Mar 18, 2004	11.94	12.18	11.72	11.83	21,789	-0.28(-2.35%)
Mar 17, 2004	12.00	12.14	11.80	12.12	43,579	+0.20(+1.69%)
Mar 16, 2004	11.84	11.99	11.69	11.92	62,075	+0.26(+2.20%)
Mar 15, 2004	12.04	12.04	11.66	11.66	40,792	-0.18(-1.50%)
Mar 12, 2004	11.30	11.84	11.30	11.84	24,069	+0.49(+4.28%)
Mar 11, 2004	11.50	11.75	11.31	11.35	19,002	-0.15(-1.30%)
Mar 10, 2004	11.94	12.00	11.50	11.50	25,083	-0.20(-1.72%)
Mar 09, 2004	11.94	11.94	11.70	11.70	16,468	-0.14(-1.20%)
Mar 08, 2004	12.03	12.03	11.80	11.84	21,789	-0.19(-1.54%)
Mar 05, 2004	12.00	12.09	11.81	12.03	13,935	+0.00(+0.00%)
Mar 04, 2004	11.98	12.12	11.86	12.03	9,881	+0.15(+1.23%)
Mar 03, 2004	12.20	12.20	11.80	11.88	23,056	-0.11(-0.95%)
Mar 02, 2004	12.23	12.30	12.00	12.00	34,458	-0.02(-0.13%)

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.