Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.85	11.85	11.72	11.78	8,352	-0.05(-0.46%)
May 27, 2004	11.63	11.85	11.62	11.83	9,187	+0.10(+0.82%)
May 26, 2004	11.72	11.84	11.65	11.73	36,609	+0.02(+0.20%)
May 25, 2004	11.28	11.72	11.27	11.71	15,312	+0.39(+3.44%)
May 24, 2004	11.32	11.62	11.24	11.32	8,073	-0.05(-0.42%)
May 21, 2004	11.15	11.37	11.06	11.37	6,681	+0.20(+1.82%)
May 20, 2004	11.27	11.31	11.08	11.16	53,313	-0.01(-0.11%)
May 19, 2004	11.30	11.42	11.18	11.18	11,275	-0.12(-1.06%)
May 18, 2004	11.02	11.30	11.02	11.30	11,971	+0.14(+1.29%)
May 17, 2004	11.18	11.24	10.93	11.15	14,198	-0.10(-0.85%)
May 14, 2004	11.33	11.45	11.19	11.25	19,348	-0.11(-1.00%)
May 13, 2004	11.69	11.77	11.36	11.36	11,832	-0.33(-2.82%)
May 12, 2004	11.29	11.73	11.23	11.69	24,638	+0.30(+2.63%)
May 11, 2004	11.09	11.42	11.09	11.39	12,528	+0.20(+1.77%)
May 10, 2004	11.12	11.20	11.09	11.19	52,896	-0.10(-0.90%)
May 07, 2004	11.39	11.48	11.29	11.30	14,337	-0.07(-0.58%)
May 06, 2004	11.57	11.57	11.31	11.36	36,749	-0.07(-0.58%)
May 05, 2004	11.61	11.61	11.43	11.43	4,315	-0.03(-0.26%)
May 04, 2004	11.39	11.71	11.39	11.46	33,547	+0.05(+0.42%)
May 03, 2004	11.41	11.58	11.39	11.41	30,345	+0.00(+0.00%)
Apr 30, 2004	11.50	11.60	11.41	11.41	14,755	-0.07(-0.57%)
Apr 29, 2004	11.58	11.58	11.45	11.48	10,718	-0.03(-0.26%)
Apr 28, 2004	11.60	11.61	11.48	11.51	23,803	-0.19(-1.59%)
Apr 27, 2004	11.37	11.69	11.37	11.69	68,486	+0.29(+2.58%)
Apr 26, 2004	11.27	11.40	11.27	11.40	28,118	+0.04(+0.31%)
Apr 23, 2004	11.31	11.37	11.23	11.36	24,360	+0.13(+1.12%)
Apr 22, 2004	11.13	11.37	11.08	11.24	15,590	+0.35(+3.19%)
Apr 21, 2004	11.22	11.22	10.78	10.89	6,542	+0.00(+0.00%)
Apr 20, 2004	10.91	11.22	10.76	10.89	15,590	+0.01(+0.11%)
Apr 19, 2004	10.90	10.90	10.64	10.88	10,579	+0.19(+1.79%)
Apr 16, 2004	10.89	11.13	10.55	10.69	10,440	-0.06(-0.56%)
Apr 15, 2004	10.75	10.91	10.54	10.75	14,059	+0.04(+0.34%)
Apr 14, 2004	10.88	10.88	10.63	10.71	19,766	-0.07(-0.67%)
Apr 13, 2004	11.12	11.13	10.78	10.78	35,774	-0.22(-2.01%)
Apr 12, 2004	10.93	11.09	10.88	11.00	25,473	+0.31(+2.91%)
Apr 08, 2004	10.92	10.98	10.63	10.69	6,960	-0.19(-1.71%)
Apr 07, 2004	10.99	11.02	10.82	10.88	9,883	-0.11(-1.03%)
Apr 06, 2004	11.22	11.25	10.93	10.99	15,033	-0.25(-2.24%)
Apr 05, 2004	11.37	11.37	11.05	11.24	11,553	-0.13(-1.16%)
Apr 02, 2004	11.30	11.37	11.19	11.37	16,147	+0.08(+0.69%)
Apr 01, 2004	11.21	11.37	11.20	11.30	29,649	-0.06(-0.53%)
Mar 31, 2004	11.30	11.36	11.03	11.36	17,260	+0.13(+1.12%)
Mar 30, 2004	11.11	11.34	11.08	11.23	12,249	-0.01(-0.05%)
Mar 29, 2004	10.94	11.36	10.94	11.24	21,019	+0.04(+0.32%)
Mar 26, 2004	11.36	11.36	11.09	11.20	7,934	-0.10(-0.85%)
Mar 25, 2004	11.21	11.36	11.13	11.30	19,627	+0.14(+1.29%)
Mar 24, 2004	11.03	11.30	11.03	11.15	9,465	+0.07(+0.65%)
Mar 23, 2004	11.02	11.30	11.02	11.08	11,553	+0.07(+0.65%)
Mar 22, 2004	11.22	11.22	10.95	11.01	17,956	-0.11(-1.02%)
Mar 19, 2004	11.37	11.37	11.11	11.12	21,576	-0.10(-0.91%)
Mar 18, 2004	11.26	11.34	11.08	11.22	11,692	-0.18(-1.57%)
Mar 17, 2004	11.28	11.40	11.28	11.40	11,553	+0.07(+0.58%)
Mar 16, 2004	11.13	11.36	11.09	11.34	11,275	+0.17(+1.55%)
Mar 15, 2004	11.25	11.43	11.15	11.16	25,752	-0.26(-2.25%)
Mar 12, 2004	11.09	11.42	11.09	11.42	19,348	+0.31(+2.75%)
Mar 11, 2004	11.30	11.42	11.12	11.12	15,868	-0.19(-1.64%)
Mar 10, 2004	11.36	11.42	11.26	11.30	19,905	-0.15(-1.31%)
Mar 09, 2004	11.46	11.54	11.37	11.45	22,272	+0.01(+0.10%)
Mar 08, 2004	11.37	11.52	11.29	11.44	20,601	-0.10(-0.83%)
Mar 05, 2004	11.64	11.90	11.50	11.54	40,089	-0.05(-0.41%)
Mar 04, 2004	11.35	11.58	11.22	11.58	29,510	+0.14(+1.26%)
Mar 03, 2004	11.27	11.52	11.22	11.44	12,110	+0.16(+1.37%)
Mar 02, 2004	11.37	11.40	11.28	11.29	13,502	-0.11(-0.99%)

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.