Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.05	12.13	11.72	11.80	19,317	-0.31(-2.54%)
May 27, 2004	11.92	12.16	11.92	12.11	6,021	-0.06(-0.46%)
May 26, 2004	11.66	12.17	11.66	12.17	15,052	+0.09(+0.73%)
May 25, 2004	11.60	12.15	11.60	12.08	29,603	+0.20(+1.71%)
May 24, 2004	11.87	11.88	11.78	11.87	16,808	+0.04(+0.34%)
May 21, 2004	11.81	11.88	11.71	11.83	32,865	+0.03(+0.24%)
May 20, 2004	12.06	12.19	11.76	11.81	53,186	-0.09(-0.74%)
May 19, 2004	12.00	12.27	11.89	11.89	24,586	-0.30(-2.45%)
May 18, 2004	12.08	12.20	12.06	12.19	10,536	+0.14(+1.16%)
May 17, 2004	11.92	12.05	11.92	12.05	34,370	+0.14(+1.14%)
May 14, 2004	11.66	11.99	11.66	11.92	25,338	+0.14(+1.15%)
May 13, 2004	11.66	11.89	11.66	11.78	11,791	-0.02(-0.20%)
May 12, 2004	11.40	11.92	11.40	11.81	17,561	+0.10(+0.85%)
May 11, 2004	11.56	11.72	11.56	11.71	13,798	+0.15(+1.28%)
May 10, 2004	11.62	11.62	11.36	11.56	23,331	-0.07(-0.62%)
May 07, 2004	11.92	11.92	11.62	11.63	33,868	-0.22(-1.85%)
May 06, 2004	11.81	11.90	11.66	11.85	43,653	+0.21(+1.82%)
May 05, 2004	11.75	11.91	11.64	11.64	33,367	-0.10(-0.88%)
May 04, 2004	11.75	11.76	11.66	11.74	15,052	+0.06(+0.54%)

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.