Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.93	11.93	11.79	11.91	12,479	+0.06(+0.53%)
May 27, 2004	11.73	11.84	11.73	11.84	4,638	+0.19(+1.63%)
May 26, 2004	11.59	11.75	11.59	11.65	10,271	+0.05(+0.47%)
May 25, 2004	11.62	11.68	11.59	11.60	6,074	+0.05(+0.39%)
May 24, 2004	11.45	11.60	11.45	11.55	20,652	+0.05(+0.47%)
May 21, 2004	11.45	11.53	11.43	11.50	22,750	+0.01(+0.08%)
May 20, 2004	11.51	11.51	11.42	11.49	12,921	+0.07(+0.63%)
May 19, 2004	11.42	11.54	11.42	11.42	22,198	+0.00(+0.00%)
May 18, 2004	11.59	11.59	11.42	11.42	25,732	+0.00(+0.00%)
May 17, 2004	11.45	11.47	11.38	11.42	39,427	-0.03(-0.24%)
May 14, 2004	11.26	11.48	11.26	11.45	20,542	+0.18(+1.61%)
May 13, 2004	11.23	11.54	11.23	11.26	18,885	-0.05(-0.48%)
May 12, 2004	11.59	11.59	11.30	11.32	22,640	-0.09(-0.79%)
May 11, 2004	11.23	11.41	11.23	11.41	20,321	+0.11(+0.96%)
May 10, 2004	11.27	11.32	11.16	11.30	41,084	+0.05(+0.40%)
May 07, 2004	11.64	11.64	11.25	11.25	54,005	-0.43(-3.64%)
May 06, 2004	11.72	11.73	11.62	11.68	31,696	-0.04(-0.31%)
May 05, 2004	11.81	11.81	11.66	11.72	10,271	-0.09(-0.77%)
May 04, 2004	11.77	11.86	11.73	11.81	45,501	+0.04(+0.31%)
May 03, 2004	11.79	11.91	11.76	11.77	14,799	+0.01(+0.08%)
Apr 30, 2004	11.72	11.76	11.72	11.76	15,682	+0.05(+0.39%)
Apr 29, 2004	11.86	11.91	11.72	11.72	5,080	-0.09(-0.77%)
Apr 28, 2004	11.77	11.90	11.70	11.81	14,136	+0.11(+0.93%)
Apr 27, 2004	11.95	11.95	11.68	11.70	19,216	-0.16(-1.37%)
Apr 26, 2004	11.87	11.91	11.86	11.86	21,315	-0.05(-0.38%)
Apr 23, 2004	12.01	12.01	11.87	11.91	15,020	-0.11(-0.90%)
Apr 22, 2004	11.92	12.02	11.92	12.02	35,009	+0.00(+0.00%)
Apr 21, 2004	12.04	12.10	12.02	12.02	10,933	-0.03(-0.23%)
Apr 20, 2004	12.08	12.18	12.03	12.04	18,995	-0.04(-0.30%)
Apr 19, 2004	12.19	12.33	12.08	12.08	38,544	-0.18(-1.48%)
Apr 16, 2004	12.15	12.35	12.15	12.26	16,566	+0.11(+0.89%)
Apr 15, 2004	12.17	12.26	12.15	12.15	6,957	-0.07(-0.59%)
Apr 14, 2004	12.23	12.32	12.22	12.22	25,953	-0.15(-1.24%)
Apr 13, 2004	12.42	12.42	12.31	12.38	26,285	-0.13(-1.01%)
Apr 12, 2004	12.59	12.59	12.50	12.50	14,026	-0.08(-0.65%)
Apr 08, 2004	12.66	12.66	12.59	12.59	13,915	-0.05(-0.36%)
Apr 07, 2004	12.45	12.66	12.41	12.63	21,425	+0.14(+1.09%)
Apr 06, 2004	12.66	12.66	12.41	12.50	55,552	-0.09(-0.72%)
Apr 05, 2004	13.06	13.06	12.51	12.59	91,003	-0.56(-4.27%)
Apr 02, 2004	13.47	13.47	13.15	13.15	31,034	-0.34(-2.55%)
Apr 01, 2004	13.54	13.55	13.49	13.49	13,032	+0.00(+0.00%)
Mar 31, 2004	13.58	13.58	13.49	13.49	8,172	-0.01(-0.07%)
Mar 30, 2004	13.55	13.57	13.50	13.50	13,805	-0.01(-0.07%)
Mar 29, 2004	13.60	13.63	13.51	13.51	16,014	-0.14(-1.00%)
Mar 26, 2004	13.70	13.70	13.65	13.65	5,742	-0.05(-0.33%)
Mar 25, 2004	13.68	13.69	13.61	13.69	3,755	+0.04(+0.27%)
Mar 24, 2004	13.66	13.66	13.58	13.65	7,399	+0.07(+0.53%)
Mar 23, 2004	13.74	13.74	13.58	13.58	11,485	-0.14(-1.06%)
Mar 22, 2004	13.74	13.74	13.67	13.73	9,277	+0.07(+0.53%)
Mar 19, 2004	13.63	13.66	13.62	13.65	7,951	+0.03(+0.20%)
Mar 18, 2004	13.64	13.64	13.58	13.63	3,202	-0.01(-0.07%)
Mar 17, 2004	13.55	13.64	13.55	13.64	4,086	+0.08(+0.60%)
Mar 16, 2004	13.63	13.63	13.49	13.55	17,560	-0.07(-0.53%)
Mar 15, 2004	13.58	13.63	13.52	13.63	7,068	+0.09(+0.67%)
Mar 12, 2004	13.58	13.58	13.49	13.54	6,626	+0.04(+0.27%)
Mar 11, 2004	13.56	13.58	13.50	13.50	6,736	-0.06(-0.47%)
Mar 10, 2004	13.65	13.65	13.52	13.56	8,945	-0.02(-0.13%)
Mar 09, 2004	13.65	13.65	13.54	13.58	16,345	+0.02(+0.13%)
Mar 08, 2004	13.63	13.63	13.49	13.56	14,799	-0.03(-0.20%)
Mar 05, 2004	13.59	13.65	13.55	13.59	17,449	+0.13(+0.94%)
Mar 04, 2004	13.54	13.54	13.46	13.46	4,307	-0.01(-0.07%)
Mar 03, 2004	13.63	13.63	13.46	13.47	11,375	-0.11(-0.80%)
Mar 02, 2004	13.63	13.64	13.58	13.58	12,369	+0.05(+0.33%)

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.