Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.64	14.12	13.63	14.02	4,510,791	+0.41(+3.02%)
May 27, 2004	13.47	13.61	13.45	13.61	1,146,860	+0.23(+1.70%)
May 26, 2004	13.39	13.42	13.28	13.38	989,051	-0.03(-0.25%)
May 25, 2004	13.20	13.42	13.05	13.41	1,620,465	+0.15(+1.13%)
May 24, 2004	13.19	13.30	13.05	13.26	1,411,437	+0.21(+1.57%)
May 21, 2004	12.95	13.10	12.89	13.06	1,098,886	+0.22(+1.73%)
May 20, 2004	12.73	12.87	12.70	12.84	1,012,497	+0.09(+0.70%)
May 19, 2004	12.74	12.87	12.64	12.75	1,472,396	+0.17(+1.37%)
May 18, 2004	12.44	12.58	12.44	12.58	741,608	+0.17(+1.39%)
May 17, 2004	12.31	12.46	12.19	12.40	996,446	+0.02(+0.18%)
May 14, 2004	12.45	12.47	12.24	12.38	1,014,842	-0.07(-0.54%)
May 13, 2004	12.46	12.48	12.20	12.45	992,117	-0.01(-0.04%)
May 12, 2004	12.41	12.50	12.30	12.45	1,733,726	+0.07(+0.58%)
May 11, 2004	12.21	12.39	12.20	12.38	525,726	+0.17(+1.41%)
May 10, 2004	12.14	12.32	12.09	12.21	837,375	-0.07(-0.54%)
May 07, 2004	12.52	12.57	12.27	12.28	879,938	-0.26(-2.08%)
May 06, 2004	12.58	12.60	12.36	12.54	1,289,879	-0.16(-1.22%)
May 05, 2004	12.74	12.80	12.67	12.69	633,577	-0.05(-0.39%)
May 04, 2004	12.77	12.81	12.54	12.74	969,934	-0.03(-0.26%)
May 03, 2004	12.61	12.81	12.55	12.78	993,200	+0.24(+1.95%)
Apr 30, 2004	12.70	12.73	12.53	12.53	1,332,082	-0.09(-0.70%)
Apr 29, 2004	12.92	12.95	12.50	12.62	1,430,734	-0.27(-2.11%)
Apr 28, 2004	13.10	13.12	12.85	12.89	1,039,730	-0.26(-1.98%)
Apr 27, 2004	13.22	13.27	13.14	13.15	1,017,367	-0.01(-0.08%)
Apr 26, 2004	13.35	13.38	13.11	13.16	1,211,065	-0.13(-0.96%)
Apr 23, 2004	13.23	13.43	13.17	13.29	1,332,082	+0.12(+0.88%)
Apr 22, 2004	12.75	13.27	12.65	13.17	2,286,686	+0.75(+6.07%)
Apr 21, 2004	12.45	12.53	12.30	12.42	2,027,340	-0.28(-2.18%)
Apr 20, 2004	13.06	13.06	12.69	12.70	675,780	-0.28(-2.14%)
Apr 19, 2004	13.05	13.05	12.85	12.97	345,555	-0.04(-0.30%)
Apr 16, 2004	13.02	13.08	12.89	13.01	1,333,344	+0.13(+1.03%)
Apr 15, 2004	12.90	12.99	12.78	12.88	607,606	-0.02(-0.13%)
Apr 14, 2004	12.73	12.90	12.60	12.90	954,965	-0.02(-0.13%)
Apr 13, 2004	13.14	13.22	12.84	12.91	936,930	-0.25(-1.90%)
Apr 12, 2004	13.14	13.25	13.13	13.16	473,424	+0.05(+0.38%)
Apr 08, 2004	13.12	13.26	13.00	13.11	938,553	-0.15(-1.13%)
Apr 07, 2004	13.36	13.36	13.17	13.26	1,012,137	-0.10(-0.75%)
Apr 06, 2004	13.48	13.48	13.28	13.36	499,936	-0.12(-0.90%)
Apr 05, 2004	13.26	13.51	13.24	13.48	652,875	+0.14(+1.08%)
Apr 02, 2004	13.45	13.45	13.30	13.34	727,360	+0.03(+0.25%)
Apr 01, 2004	13.15	13.39	13.15	13.31	942,340	+0.16(+1.22%)
Mar 31, 2004	13.03	13.25	13.01	13.15	794,271	+0.08(+0.64%)
Mar 30, 2004	12.90	13.09	12.79	13.06	538,892	+0.18(+1.38%)
Mar 29, 2004	12.81	12.95	12.78	12.89	912,041	+0.11(+0.82%)
Mar 26, 2004	12.81	12.94	12.75	12.78	758,742	+0.04(+0.35%)
Mar 25, 2004	12.58	12.81	12.58	12.74	717,621	+0.19(+1.55%)
Mar 24, 2004	12.46	12.57	12.43	12.54	864,248	-0.02(-0.13%)
Mar 23, 2004	12.53	12.74	12.53	12.56	1,175,175	+0.02(+0.13%)
Mar 22, 2004	12.69	12.70	12.42	12.54	1,124,857	-0.15(-1.18%)
Mar 19, 2004	12.73	12.79	12.66	12.69	871,642	-0.16(-1.21%)
Mar 18, 2004	12.89	12.89	12.64	12.85	639,529	-0.04(-0.30%)
Mar 17, 2004	12.86	12.91	12.80	12.89	733,673	+0.08(+0.65%)
Mar 16, 2004	12.92	12.95	12.69	12.80	1,196,998	-0.08(-0.65%)
Mar 15, 2004	13.10	13.14	12.87	12.89	963,802	-0.28(-2.15%)
Mar 12, 2004	13.05	13.28	13.03	13.17	743,772	+0.11(+0.81%)
Mar 11, 2004	13.09	13.17	13.03	13.06	1,019,351	-0.13(-1.01%)
Mar 10, 2004	13.55	13.66	13.19	13.20	700,668	-0.37(-2.74%)
Mar 09, 2004	13.66	13.67	13.52	13.57	398,398	-0.06(-0.45%)
Mar 08, 2004	13.80	13.80	13.59	13.63	537,810	-0.12(-0.85%)
Mar 05, 2004	13.77	13.89	13.73	13.75	788,139	-0.02(-0.16%)
Mar 04, 2004	13.77	13.82	13.71	13.77	447,273	+0.06(+0.45%)
Mar 03, 2004	13.82	13.86	13.64	13.71	747,920	-0.10(-0.72%)
Mar 02, 2004	13.75	13.94	13.73	13.81	928,633	-0.02(-0.12%)

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.