Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.45	12.58	12.45	12.58	4,900	+0.13(+1.04%)
May 27, 2004	12.60	12.60	12.43	12.45	12,100	-0.03(-0.24%)
May 26, 2004	12.50	12.53	12.38	12.48	11,300	+0.03(+0.24%)
May 25, 2004	12.42	12.45	12.40	12.45	12,000	+0.06(+0.48%)
May 24, 2004	12.34	12.39	12.34	12.39	600	+0.06(+0.49%)
May 21, 2004	12.20	12.37	12.20	12.33	12,900	+0.07(+0.57%)
May 20, 2004	12.38	12.38	12.22	12.26	19,500	+0.00(+0.00%)
May 19, 2004	12.19	12.26	12.19	12.26	5,600	+0.08(+0.66%)
May 18, 2004	12.17	12.18	12.08	12.18	6,900	+0.12(+1.00%)
May 17, 2004	12.00	12.22	12.00	12.06	16,100	-0.17(-1.39%)
May 14, 2004	11.98	12.30	11.80	12.23	39,600	+0.24(+2.00%)
May 13, 2004	12.15	12.15	11.85	11.99	23,700	-0.16(-1.32%)
May 12, 2004	12.28	12.45	12.12	12.15	21,800	-0.11(-0.90%)
May 11, 2004	12.20	12.28	12.15	12.26	15,900	+0.16(+1.32%)
May 10, 2004	12.37	12.37	12.10	12.10	16,600	-0.30(-2.42%)
May 07, 2004	12.35	12.45	12.18	12.40	35,800	-0.20(-1.59%)
May 06, 2004	12.61	12.61	12.56	12.60	5,200	-0.02(-0.16%)
May 05, 2004	12.40	12.62	12.40	12.62	16,800	+0.16(+1.28%)
May 04, 2004	12.38	12.46	12.38	12.46	14,300	+0.04(+0.32%)
May 03, 2004	12.57	12.58	12.41	12.42	14,900	-0.16(-1.27%)
Apr 30, 2004	12.57	12.58	12.50	12.58	3,500	+0.10(+0.80%)
Apr 29, 2004	12.58	12.58	12.40	12.48	39,300	-0.06(-0.48%)
Apr 28, 2004	12.61	12.65	12.54	12.54	12,300	-0.02(-0.16%)
Apr 27, 2004	12.70	12.73	12.56	12.56	17,400	-0.14(-1.10%)
Apr 26, 2004	12.86	12.87	12.68	12.70	11,200	-0.16(-1.24%)
Apr 23, 2004	12.85	12.86	12.85	12.86	5,800	-0.04(-0.31%)
Apr 22, 2004	12.88	12.95	12.87	12.90	8,600	-0.05(-0.39%)
Apr 21, 2004	12.95	12.95	12.80	12.95	13,500	-0.11(-0.84%)
Apr 20, 2004	13.04	13.10	13.03	13.06	33,000	-0.01(-0.08%)
Apr 19, 2004	13.00	13.07	13.00	13.07	16,900	+0.17(+1.32%)
Apr 16, 2004	12.80	13.08	12.80	12.90	19,000	+0.10(+0.78%)
Apr 15, 2004	12.80	12.91	12.76	12.80	24,800	+0.05(+0.39%)
Apr 14, 2004	12.97	12.98	12.68	12.75	29,400	-0.32(-2.45%)
Apr 13, 2004	13.24	13.24	13.07	13.07	36,700	-0.18(-1.36%)
Apr 12, 2004	13.23	13.25	13.20	13.25	9,600	+0.02(+0.15%)
Apr 08, 2004	13.19	13.29	13.16	13.23	16,600	-0.02(-0.15%)
Apr 07, 2004	13.21	13.25	13.16	13.25	17,400	+0.04(+0.30%)
Apr 06, 2004	13.37	13.37	13.21	13.21	17,100	-0.22(-1.64%)
Apr 05, 2004	13.50	13.54	13.43	13.43	19,800	-0.12(-0.89%)
Apr 02, 2004	13.72	13.72	13.55	13.55	13,200	-0.20(-1.45%)
Apr 01, 2004	13.78	13.78	13.72	13.75	18,200	-0.03(-0.22%)
Mar 31, 2004	13.78	13.80	13.78	13.78	4,200	+0.01(+0.07%)
Mar 30, 2004	13.70	13.77	13.70	13.77	3,800	+0.09(+0.66%)
Mar 29, 2004	13.82	13.82	13.68	13.68	17,900	-0.14(-1.01%)
Mar 26, 2004	13.80	13.88	13.80	13.82	18,800	+0.01(+0.07%)
Mar 25, 2004	13.86	13.86	13.81	13.81	20,000	-0.11(-0.79%)
Mar 24, 2004	13.91	13.94	13.90	13.92	10,400	+0.03(+0.22%)
Mar 23, 2004	14.00	14.00	13.88	13.89	16,200	-0.13(-0.93%)
Mar 22, 2004	13.94	14.02	13.93	14.02	16,500	+0.09(+0.65%)
Mar 19, 2004	13.93	13.99	13.87	13.93	27,800	-0.07(-0.50%)
Mar 18, 2004	13.93	14.00	13.91	14.00	27,200	+0.03(+0.21%)
Mar 17, 2004	14.02	14.08	13.96	13.97	22,500	-0.09(-0.64%)
Mar 16, 2004	13.92	14.06	13.92	14.06	15,700	+0.14(+1.01%)
Mar 15, 2004	13.97	13.97	13.92	13.92	8,400	-0.04(-0.29%)
Mar 12, 2004	13.94	13.96	13.91	13.96	8,200	+0.06(+0.43%)
Mar 11, 2004	13.96	13.96	13.90	13.90	12,600	-0.01(-0.07%)
Mar 10, 2004	13.89	13.95	13.89	13.91	25,600	-0.04(-0.29%)
Mar 09, 2004	13.88	13.96	13.88	13.95	19,400	+0.07(+0.50%)
Mar 08, 2004	13.82	13.90	13.82	13.88	16,000	+0.08(+0.58%)
Mar 05, 2004	13.84	13.88	13.79	13.80	25,400	-0.03(-0.22%)
Mar 04, 2004	13.82	13.83	13.77	13.83	10,200	+0.01(+0.07%)
Mar 03, 2004	13.90	13.90	13.82	13.82	9,300	-0.09(-0.65%)
Mar 02, 2004	13.91	14.00	13.87	13.91	11,900	+0.00(+0.00%)

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.