Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.80	10.83	10.62	10.74	42,026	-0.09(-0.86%)
May 27, 2004	11.03	11.03	10.83	10.83	47,941	-0.24(-2.18%)
May 26, 2004	10.92	11.08	10.90	11.07	37,667	+0.10(+0.94%)
May 25, 2004	10.97	10.97	10.79	10.97	65,062	-0.01(-0.06%)
May 24, 2004	10.89	10.99	10.88	10.97	22,102	+0.12(+1.13%)
May 21, 2004	10.89	10.95	10.78	10.85	28,951	+0.03(+0.30%)
May 20, 2004	10.88	10.95	10.78	10.82	39,847	+0.02(+0.18%)
May 19, 2004	10.75	10.94	10.71	10.80	38,913	+0.11(+0.99%)
May 18, 2004	10.57	10.71	10.57	10.69	24,904	+0.11(+1.03%)
May 17, 2004	10.91	10.92	10.58	10.58	96,504	-0.34(-3.09%)
May 14, 2004	10.92	10.97	10.84	10.92	62,883	+0.16(+1.49%)
May 13, 2004	10.31	10.76	10.31	10.76	105,221	+0.41(+3.97%)
May 12, 2004	10.33	10.57	10.30	10.35	61,327	+0.10(+0.97%)
May 11, 2004	10.04	10.28	10.04	10.25	40,158	+0.23(+2.28%)
May 10, 2004	10.34	10.42	10.02	10.02	77,203	-0.35(-3.35%)
May 07, 2004	10.41	10.59	10.37	10.37	49,497	-0.09(-0.86%)
May 06, 2004	10.28	10.46	10.28	10.46	75,647	+0.13(+1.28%)
May 05, 2004	10.33	10.43	10.23	10.33	90,589	+0.06(+0.63%)
May 04, 2004	9.942	10.30	9.942	10.26	71,911	+0.35(+3.57%)
May 03, 2004	9.977	10.03	9.701	9.910	123,899	-0.10(-1.00%)
Apr 30, 2004	10.41	10.43	9.772	10.01	158,454	-0.33(-3.23%)
Apr 29, 2004	10.64	10.72	10.32	10.34	75,958	-0.36(-3.36%)
Apr 28, 2004	10.66	10.88	10.64	10.70	33,620	+0.04(+0.36%)
Apr 27, 2004	10.62	10.85	10.62	10.66	72,534	+0.21(+2.00%)
Apr 26, 2004	10.31	10.70	10.31	10.46	56,346	+0.15(+1.47%)
Apr 23, 2004	10.36	10.42	10.28	10.30	58,214	-0.06(-0.56%)
Apr 22, 2004	10.38	10.39	10.32	10.36	54,167	+0.02(+0.19%)
Apr 21, 2004	10.28	10.37	10.23	10.34	26,772	+0.04(+0.34%)
Apr 20, 2004	10.25	10.39	10.20	10.31	109,890	-0.08(-0.74%)
Apr 19, 2004	10.31	10.39	10.31	10.39	54,167	+0.03(+0.25%)
Apr 16, 2004	10.34	10.42	10.30	10.36	122,965	+0.04(+0.34%)
Apr 15, 2004	10.41	10.41	10.30	10.32	92,146	-0.15(-1.41%)
Apr 14, 2004	10.88	10.88	10.41	10.47	78,448	-0.48(-4.37%)
Apr 13, 2004	11.44	11.44	10.92	10.95	108,645	-0.69(-5.96%)
Apr 12, 2004	11.37	11.70	11.32	11.64	132,927	+0.44(+3.90%)
Apr 08, 2004	10.93	11.21	10.93	11.21	40,469	+0.35(+3.19%)
Apr 07, 2004	10.92	10.92	10.83	10.86	79,071	-0.01(-0.12%)
Apr 06, 2004	10.60	10.91	10.60	10.87	79,071	+0.22(+2.11%)
Apr 05, 2004	10.41	10.71	10.33	10.65	150,049	+0.28(+2.66%)
Apr 02, 2004	10.38	10.38	10.23	10.37	26,772	+0.08(+0.75%)
Apr 01, 2004	10.44	10.44	10.28	10.30	35,177	-0.15(-1.44%)
Mar 31, 2004	10.44	10.52	10.39	10.45	69,732	+0.03(+0.31%)
Mar 30, 2004	10.10	10.42	10.10	10.41	90,589	+0.39(+3.91%)
Mar 29, 2004	9.862	10.11	9.862	10.02	53,233	+0.33(+3.38%)
Mar 26, 2004	9.958	9.990	9.666	9.695	73,468	-0.27(-2.68%)
Mar 25, 2004	10.14	10.14	9.958	9.961	60,704	-0.14(-1.43%)
Mar 24, 2004	10.34	10.34	10.11	10.11	32,375	-0.22(-2.18%)
Mar 23, 2004	10.34	10.38	10.28	10.33	25,838	+0.04(+0.34%)
Mar 22, 2004	10.37	10.41	10.28	10.30	44,827	-0.06(-0.59%)
Mar 19, 2004	10.30	10.36	10.25	10.36	37,667	+0.12(+1.19%)
Mar 18, 2004	10.16	10.31	10.16	10.23	26,772	+0.08(+0.76%)
Mar 17, 2004	10.14	10.18	10.09	10.16	31,130	+0.05(+0.54%)
Mar 16, 2004	10.14	10.28	10.02	10.10	80,939	-0.05(-0.54%)
Mar 15, 2004	10.05	10.16	10.03	10.16	35,800	+0.13(+1.35%)
Mar 12, 2004	9.868	10.07	9.830	10.02	49,808	+0.15(+1.56%)
Mar 11, 2004	9.958	9.958	9.749	9.868	48,874	-0.14(-1.38%)
Mar 10, 2004	10.01	10.09	9.907	10.01	51,676	-0.04(-0.35%)
Mar 09, 2004	10.06	10.10	10.04	10.04	34,554	-0.04(-0.35%)
Mar 08, 2004	9.801	10.14	9.801	10.08	55,412	+0.24(+2.48%)
Mar 05, 2004	9.797	9.932	9.781	9.833	34,554	+0.10(+1.02%)
Mar 04, 2004	9.942	9.942	9.614	9.733	63,506	-0.17(-1.72%)
Mar 03, 2004	9.823	9.955	9.823	9.903	24,281	+0.08(+0.82%)
Mar 02, 2004	9.926	9.926	9.797	9.823	42,960	-0.04(-0.39%)

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.