Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.81	11.93	11.75	11.88	230,660	+0.04(+0.37%)
Apr 29, 2004	12.11	12.11	11.74	11.84	277,674	-0.16(-1.33%)
Apr 28, 2004	12.22	12.22	11.99	12.00	125,739	-0.15(-1.25%)
Apr 27, 2004	12.26	12.26	12.11	12.15	253,684	-0.38(-3.01%)
Apr 26, 2004	12.48	12.63	12.42	12.53	177,855	+0.01(+0.12%)
Apr 23, 2004	12.42	12.59	12.36	12.51	192,055	+0.26(+2.13%)
Apr 22, 2004	12.11	12.29	12.05	12.25	457,046	-0.17(-1.34%)
Apr 21, 2004	12.37	12.42	12.22	12.42	486,137	-0.10(-0.81%)
Apr 20, 2004	12.48	12.74	12.48	12.52	328,411	+0.33(+2.68%)
Apr 19, 2004	12.04	12.23	12.03	12.19	418,855	-0.26(-2.10%)
Apr 16, 2004	12.27	12.46	12.21	12.45	142,421	+0.19(+1.54%)
Apr 15, 2004	12.32	12.34	12.16	12.27	267,058	-0.30(-2.42%)
Apr 14, 2004	12.63	12.69	12.47	12.57	156,622	-0.22(-1.70%)
Apr 13, 2004	13.16	13.16	12.72	12.79	169,996	-0.40(-3.03%)
Apr 12, 2004	13.05	13.20	12.99	13.19	128,772	+0.04(+0.33%)
Apr 08, 2004	13.27	13.29	13.09	13.14	174,270	-0.19(-1.41%)
Apr 07, 2004	13.43	13.49	13.32	13.33	98,440	-0.01(-0.11%)
Apr 06, 2004	13.33	13.38	13.24	13.35	316,278	+0.04(+0.33%)
Apr 05, 2004	13.17	13.30	13.15	13.30	377,769	+0.01(+0.05%)
Apr 02, 2004	13.22	13.49	13.14	13.29	350,884	+0.17(+1.33%)
Apr 01, 2004	13.20	13.28	13.09	13.12	353,228	-0.11(-0.82%)
Mar 31, 2004	13.11	13.26	13.10	13.23	160,483	+0.11(+0.83%)
Mar 30, 2004	13.06	13.19	13.03	13.12	340,268	-0.27(-2.00%)
Mar 29, 2004	13.16	13.53	13.16	13.39	600,157	+0.30(+2.27%)
Mar 26, 2004	13.09	13.20	13.06	13.09	181,577	+0.06(+0.44%)
Mar 25, 2004	12.85	13.17	12.84	13.03	385,490	+0.34(+2.69%)
Mar 24, 2004	12.48	12.82	12.48	12.69	362,190	+0.30(+2.40%)
Mar 23, 2004	12.41	12.48	12.27	12.40	249,272	-0.01(-0.12%)
Mar 22, 2004	12.26	12.42	12.26	12.41	210,668	-0.17(-1.38%)
Mar 19, 2004	12.60	12.80	12.51	12.58	134,011	-0.01(-0.06%)
Mar 18, 2004	12.62	12.63	12.44	12.59	225,420	-0.20(-1.53%)
Mar 17, 2004	12.34	12.79	12.28	12.79	366,877	+0.51(+4.13%)
Mar 16, 2004	12.04	12.29	12.04	12.28	284,154	+0.54(+4.57%)
Mar 15, 2004	11.72	12.00	11.71	11.74	232,038	+0.02(+0.19%)
Mar 12, 2004	11.66	11.78	11.63	11.72	211,909	+0.13(+1.13%)
Mar 11, 2004	11.65	11.79	11.57	11.59	256,028	-0.20(-1.72%)
Mar 10, 2004	11.92	12.03	11.73	11.79	299,596	-0.13(-1.10%)
Mar 09, 2004	12.04	12.04	11.90	11.92	163,654	+0.12(+0.98%)
Mar 08, 2004	11.84	11.90	11.79	11.81	181,577	-0.28(-2.28%)
Mar 05, 2004	12.06	12.21	11.77	12.08	216,872	+0.12(+1.03%)
Mar 04, 2004	11.89	12.04	11.89	11.96	88,100	+0.04(+0.37%)
Mar 03, 2004	11.95	11.99	11.86	11.92	147,523	-0.04(-0.30%)
Mar 02, 2004	11.90	12.08	11.83	11.95	233,279	+0.04(+0.37%)
Mar 01, 2004	11.79	11.94	11.76	11.91	222,525	+0.33(+2.88%)
Feb 27, 2004	11.61	11.70	11.53	11.58	290,496	+0.54(+4.86%)
Feb 26, 2004	10.95	11.06	10.91	11.04	190,125	+0.12(+1.13%)
Feb 25, 2004	10.94	10.98	10.83	10.92	173,305	+0.00(+0.00%)
Feb 24, 2004	11.02	11.02	10.84	10.92	138,147	-0.20(-1.83%)
Feb 23, 2004	11.31	11.31	11.08	11.12	200,879	-0.09(-0.84%)
Feb 20, 2004	11.35	11.35	11.10	11.21	133,735	-0.14(-1.21%)
Feb 19, 2004	11.45	11.46	11.34	11.35	277,122	-0.16(-1.39%)
Feb 18, 2004	11.71	11.71	11.51	11.51	148,626	-0.36(-3.05%)
Feb 17, 2004	11.82	11.94	11.75	11.87	161,586	+0.35(+3.02%)
Feb 13, 2004	11.53	11.64	11.41	11.53	243,620	+0.15(+1.34%)
Feb 12, 2004	11.42	11.42	11.29	11.37	277,812	-0.11(-0.95%)
Feb 11, 2004	11.47	11.53	11.34	11.48	626,628	+0.02(+0.19%)
Feb 10, 2004	11.24	11.68	11.24	11.46	206,808	+0.20(+1.74%)
Feb 09, 2004	11.42	11.42	11.26	11.26	284,705	-0.38(-3.24%)
Feb 06, 2004	11.46	11.64	11.33	11.64	173,029	+0.32(+2.82%)
Feb 05, 2004	11.31	11.39	11.28	11.32	213,701	-0.03(-0.26%)
Feb 04, 2004	11.45	11.45	11.33	11.35	568,998	-0.44(-3.75%)
Feb 03, 2004	11.72	11.82	11.68	11.79	633,798	-0.15(-1.22%)

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.