Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.69	12.96	12.69	12.83	34,763	+0.08(+0.63%)
May 27, 2004	12.96	13.09	12.71	12.75	59,121	-0.26(-1.98%)
May 26, 2004	12.98	13.02	12.75	13.01	70,473	+0.07(+0.52%)
May 25, 2004	12.63	12.95	12.57	12.94	69,763	+0.30(+2.34%)
May 24, 2004	12.55	12.66	12.32	12.64	83,480	+0.33(+2.68%)
May 21, 2004	12.19	12.31	12.12	12.31	59,594	+0.19(+1.57%)
May 20, 2004	12.11	12.30	11.67	12.12	106,182	+0.04(+0.35%)
May 19, 2004	12.50	12.76	12.07	12.08	73,547	-0.40(-3.22%)
May 18, 2004	12.45	12.49	12.26	12.48	32,871	+0.25(+2.00%)
May 17, 2004	12.83	12.83	12.23	12.24	69,527	-0.45(-3.57%)
May 14, 2004	12.65	12.81	12.56	12.69	46,115	+0.05(+0.44%)
May 13, 2004	12.85	12.87	12.51	12.63	54,155	-0.24(-1.87%)
May 12, 2004	12.91	12.91	12.01	12.88	81,588	+0.47(+3.78%)
May 11, 2004	12.29	12.46	11.97	12.41	68,108	+0.27(+2.19%)
May 10, 2004	12.07	12.40	11.96	12.14	101,453	-0.13(-1.03%)
May 07, 2004	12.82	12.88	12.27	12.27	119,899	-0.61(-4.76%)
May 06, 2004	12.94	13.06	12.68	12.88	78,986	-0.06(-0.46%)
May 05, 2004	13.26	13.26	12.94	12.94	34,763	-0.15(-1.16%)
May 04, 2004	12.99	13.36	12.90	13.09	37,838	+0.16(+1.21%)
May 03, 2004	13.13	13.23	12.90	12.94	133,851	-0.22(-1.70%)
Apr 30, 2004	13.37	13.43	13.11	13.16	71,182	-0.16(-1.21%)
Apr 29, 2004	13.43	13.53	13.32	13.32	49,189	-0.08(-0.57%)
Apr 28, 2004	13.39	13.53	13.37	13.40	40,912	-0.14(-1.00%)
Apr 27, 2004	13.47	13.53	13.36	13.53	103,581	+0.09(+0.66%)
Apr 26, 2004	13.41	13.47	13.37	13.44	38,783	+0.10(+0.76%)
Apr 23, 2004	13.37	13.45	13.32	13.34	54,865	-0.07(-0.54%)
Apr 22, 2004	13.35	13.48	13.27	13.41	61,013	+0.10(+0.73%)
Apr 21, 2004	13.29	13.32	13.06	13.32	33,817	+0.05(+0.38%)
Apr 20, 2004	13.38	13.43	13.24	13.27	61,959	-0.08(-0.60%)
Apr 19, 2004	13.26	13.37	13.24	13.35	44,932	+0.09(+0.67%)
Apr 16, 2004	13.20	13.41	13.07	13.26	47,297	+0.07(+0.51%)
Apr 15, 2004	13.24	13.24	13.00	13.19	43,040	+0.18(+1.36%)
Apr 14, 2004	13.13	13.13	12.92	13.01	35,236	-0.08(-0.58%)
Apr 13, 2004	13.33	13.46	13.01	13.09	111,385	-0.18(-1.34%)
Apr 12, 2004	13.24	13.44	13.24	13.27	37,128	-0.10(-0.76%)
Apr 08, 2004	13.48	13.48	13.34	13.37	22,466	-0.11(-0.82%)
Apr 07, 2004	13.13	13.48	13.13	13.48	50,371	+0.13(+0.98%)
Apr 06, 2004	13.49	13.50	13.21	13.35	52,027	-0.14(-1.07%)
Apr 05, 2004	13.39	13.49	13.18	13.49	44,696	+0.03(+0.22%)
Apr 02, 2004	13.33	13.49	13.25	13.46	115,642	+0.11(+0.86%)
Apr 01, 2004	13.05	13.35	13.05	13.35	61,959	+0.30(+2.30%)
Mar 31, 2004	13.10	13.12	12.89	13.05	40,439	-0.03(-0.19%)
Mar 30, 2004	13.17	13.19	12.85	13.07	44,932	-0.03(-0.26%)
Mar 29, 2004	13.07	13.19	12.82	13.10	61,250	+0.33(+2.55%)
Mar 26, 2004	12.83	12.92	12.71	12.78	32,635	-0.11(-0.89%)
Mar 25, 2004	12.78	12.89	12.64	12.89	59,594	+0.21(+1.63%)
Mar 24, 2004	12.77	12.85	12.68	12.69	39,966	-0.15(-1.18%)
Mar 23, 2004	12.69	12.92	12.69	12.84	58,885	+0.12(+0.96%)
Mar 22, 2004	13.12	13.12	12.69	12.72	62,905	-0.23(-1.80%)
Mar 19, 2004	13.21	13.24	12.95	12.95	53,446	-0.10(-0.75%)
Mar 18, 2004	13.16	13.16	13.02	13.05	41,858	-0.21(-1.59%)
Mar 17, 2004	12.77	13.26	12.77	13.26	63,378	+0.39(+3.06%)
Mar 16, 2004	12.86	13.02	12.69	12.86	84,189	+0.11(+0.83%)
Mar 15, 2004	13.02	13.04	12.76	12.76	42,567	-0.27(-2.04%)
Mar 12, 2004	12.97	13.03	12.71	13.02	49,662	+0.33(+2.63%)
Mar 11, 2004	12.94	13.00	12.69	12.69	81,588	-0.15(-1.19%)
Mar 10, 2004	13.01	13.18	12.84	12.84	87,263	-0.17(-1.30%)
Mar 09, 2004	13.11	13.22	13.01	13.01	72,838	-0.10(-0.77%)
Mar 08, 2004	13.29	13.29	13.11	13.11	56,757	-0.09(-0.70%)
Mar 05, 2004	13.19	13.32	13.13	13.21	30,033	-0.05(-0.38%)
Mar 04, 2004	13.15	13.27	13.13	13.26	44,223	+0.11(+0.80%)
Mar 03, 2004	13.11	13.30	13.10	13.15	67,162	+0.03(+0.26%)
Mar 02, 2004	13.22	13.31	13.12	13.12	63,851	-0.19(-1.43%)

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.