Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.23	10.45	10.20	10.20	7,963	-0.30(-2.89%)
May 27, 2004	10.18	10.50	10.12	10.50	12,073	+0.37(+3.69%)
May 26, 2004	10.20	10.20	10.13	10.13	12,587	-0.07(-0.69%)
May 25, 2004	10.09	10.22	10.07	10.20	5,908	+0.07(+0.69%)
May 24, 2004	10.23	10.23	10.12	10.13	15,413	-0.05(-0.46%)
May 21, 2004	10.12	10.28	10.02	10.18	19,266	-0.08(-0.76%)
May 20, 2004	10.20	10.30	10.10	10.25	23,633	+0.06(+0.61%)
May 19, 2004	10.18	10.25	10.12	10.19	16,440	+0.11(+1.04%)
May 18, 2004	10.01	10.15	10.01	10.09	12,073	+0.07(+0.66%)
May 17, 2004	10.04	10.12	10.02	10.02	6,422	-0.04(-0.43%)
May 14, 2004	10.06	10.06	10.01	10.06	15,413	+0.00(+0.04%)
May 13, 2004	9.930	10.06	9.930	10.06	25,175	+0.08(+0.78%)
May 12, 2004	9.926	10.02	9.926	9.981	10,532	+0.06(+0.59%)
May 11, 2004	10.00	10.00	9.732	9.923	59,855	-0.01(-0.08%)
May 10, 2004	10.12	10.12	9.926	9.930	31,083	-0.13(-1.32%)
May 07, 2004	10.11	10.13	9.930	10.06	21,321	-0.12(-1.15%)
May 06, 2004	10.26	10.32	10.10	10.18	76,296	-0.06(-0.61%)
May 05, 2004	10.24	10.26	10.12	10.24	15,413	+0.02(+0.23%)
May 04, 2004	10.03	10.26	10.03	10.22	6,422	+0.02(+0.15%)
May 03, 2004	10.18	10.43	10.02	10.20	35,450	-0.11(-1.09%)
Apr 30, 2004	10.20	10.35	10.20	10.32	30,569	-0.06(-0.56%)
Apr 29, 2004	10.14	10.37	10.14	10.37	13,872	+0.03(+0.29%)
Apr 28, 2004	10.39	10.39	10.33	10.34	10,789	-0.05(-0.48%)
Apr 27, 2004	10.32	10.39	10.32	10.39	30,569	+0.04(+0.41%)
Apr 26, 2004	10.42	10.42	10.32	10.35	27,487	-0.04(-0.37%)
Apr 23, 2004	10.43	10.47	10.38	10.39	14,642	-0.04(-0.41%)
Apr 22, 2004	10.53	10.60	10.36	10.43	25,689	-0.06(-0.59%)
Apr 21, 2004	10.55	10.55	10.47	10.49	10,789	-0.17(-1.61%)
Apr 20, 2004	10.68	10.68	10.51	10.67	30,313	+0.02(+0.18%)
Apr 19, 2004	10.81	10.84	10.60	10.65	33,909	-0.21(-1.97%)
Apr 16, 2004	10.85	10.90	10.75	10.86	32,111	+0.02(+0.14%)
Apr 15, 2004	10.91	11.04	10.83	10.85	16,954	-0.08(-0.75%)
Apr 14, 2004	11.02	11.11	10.88	10.93	93,251	-0.21(-1.85%)
Apr 13, 2004	11.09	11.23	11.04	11.13	62,938	+0.02(+0.17%)
Apr 12, 2004	11.09	11.13	11.06	11.11	32,881	-0.02(-0.17%)
Apr 08, 2004	11.11	11.17	11.03	11.13	18,239	+0.02(+0.17%)
Apr 07, 2004	11.07	11.13	11.06	11.11	11,560	+0.05(+0.46%)
Apr 06, 2004	11.09	11.19	11.00	11.06	16,184	-0.01(-0.11%)
Apr 05, 2004	11.04	11.19	11.04	11.07	30,056	-0.06(-0.52%)
Apr 02, 2004	11.02	11.19	11.00	11.13	24,661	+0.04(+0.35%)
Apr 01, 2004	11.09	11.16	11.03	11.09	35,964	-0.02(-0.14%)
Mar 31, 2004	11.05	11.15	10.96	11.11	52,148	+0.16(+1.42%)
Mar 30, 2004	11.11	11.17	10.95	10.95	38,019	-0.11(-0.99%)
Mar 29, 2004	11.10	11.11	11.01	11.06	26,202	-0.03(-0.28%)
Mar 26, 2004	11.14	11.27	11.08	11.09	25,432	-0.05(-0.42%)
Mar 25, 2004	11.17	11.19	11.06	11.14	28,257	-0.03(-0.28%)
Mar 24, 2004	11.23	11.23	11.09	11.17	56,772	-0.00(-0.03%)
Mar 23, 2004	11.37	11.37	11.17	11.18	52,919	-0.19(-1.68%)
Mar 22, 2004	11.37	11.44	11.29	11.37	31,854	+0.08(+0.69%)
Mar 19, 2004	11.12	12.65	11.12	11.29	101,214	+0.11(+1.01%)
Mar 18, 2004	11.33	11.52	11.12	11.18	67,562	-0.15(-1.34%)
Mar 17, 2004	11.29	11.43	11.18	11.33	103,783	+0.00(+0.00%)
Mar 16, 2004	11.21	11.39	11.14	11.33	40,845	+0.06(+0.52%)
Mar 15, 2004	11.29	11.33	11.11	11.27	26,973	+0.00(+0.03%)
Mar 12, 2004	11.25	11.50	11.20	11.27	35,450	+0.02(+0.14%)
Mar 11, 2004	11.27	11.31	11.23	11.25	17,468	-0.05(-0.45%)
Mar 10, 2004	11.35	11.39	11.20	11.30	66,791	-0.02(-0.21%)
Mar 09, 2004	11.13	11.39	11.13	11.32	115,600	+0.19(+1.75%)
Mar 08, 2004	10.69	11.13	10.63	11.13	107,894	+0.44(+4.15%)
Mar 05, 2004	10.57	10.70	10.57	10.69	14,899	+0.05(+0.51%)
Mar 04, 2004	10.55	10.67	10.55	10.63	15,670	+0.08(+0.78%)
Mar 03, 2004	10.55	10.55	10.47	10.55	20,037	+0.00(+0.00%)
Mar 02, 2004	10.49	10.55	10.41	10.55	14,385	+0.12(+1.12%)

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.