Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.85	12.02	11.80	12.00	4,522,153	+0.16(+1.32%)
May 27, 2004	11.77	11.86	11.73	11.84	1,380,386	+0.08(+0.69%)
May 26, 2004	11.49	11.79	11.42	11.76	1,578,733	+0.27(+2.34%)
May 25, 2004	11.35	11.49	11.32	11.49	1,308,782	+0.20(+1.73%)
May 24, 2004	11.15	11.34	11.15	11.30	1,041,894	+0.15(+1.36%)
May 21, 2004	11.14	11.26	11.12	11.15	1,157,916	+0.03(+0.31%)
May 20, 2004	10.95	11.16	10.94	11.11	1,048,787	+0.22(+1.99%)
May 19, 2004	11.13	11.26	10.84	10.90	1,839,111	-0.23(-2.07%)
May 18, 2004	10.88	11.15	10.82	11.13	2,047,030	+0.28(+2.58%)
May 17, 2004	10.70	10.90	10.55	10.85	1,575,287	+0.14(+1.34%)
May 14, 2004	10.66	10.80	10.51	10.70	1,365,835	+0.11(+1.06%)
May 13, 2004	10.63	10.75	10.56	10.59	1,387,278	-0.01(-0.12%)
May 12, 2004	10.64	10.65	10.52	10.60	1,329,459	-0.04(-0.34%)
May 11, 2004	10.67	10.83	10.56	10.64	1,667,185	-0.01(-0.07%)
May 10, 2004	10.71	10.76	10.32	10.65	2,697,592	-0.14(-1.26%)
May 07, 2004	11.05	11.09	10.78	10.78	1,346,307	-0.39(-3.53%)
May 06, 2004	11.22	11.22	11.01	11.18	1,302,655	-0.04(-0.37%)
May 05, 2004	11.42	11.42	11.16	11.22	4,069,938	-0.20(-1.76%)
May 04, 2004	11.44	11.53	11.36	11.42	1,684,416	+0.02(+0.18%)

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.