Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.54	12.63	12.10	12.19	217,364	-0.35(-2.77%)
Apr 29, 2004	12.61	12.79	12.46	12.54	189,869	+0.01(+0.08%)
Apr 28, 2004	12.67	12.82	12.48	12.53	130,625	-0.23(-1.81%)
Apr 27, 2004	12.56	12.76	12.48	12.76	156,875	+0.19(+1.53%)
Apr 26, 2004	12.68	12.86	12.47	12.57	69,930	-0.20(-1.58%)
Apr 23, 2004	12.66	12.92	12.53	12.77	115,270	+0.15(+1.22%)
Apr 22, 2004	12.89	13.01	12.58	12.62	163,308	-0.28(-2.17%)
Apr 21, 2004	13.29	13.58	12.84	12.90	178,456	+0.10(+0.75%)
Apr 20, 2004	13.64	13.75	12.63	12.80	116,411	-0.82(-6.02%)
Apr 19, 2004	13.00	13.64	12.92	13.62	81,031	+0.64(+4.90%)
Apr 16, 2004	12.76	13.28	12.61	12.98	150,027	-0.21(-1.61%)
Apr 15, 2004	13.73	13.73	12.99	13.19	95,868	-0.41(-3.05%)
Apr 14, 2004	13.49	13.86	13.26	13.61	88,501	+0.00(+0.00%)
Apr 13, 2004	14.02	14.29	13.43	13.61	69,515	-0.48(-3.42%)
Apr 12, 2004	14.10	14.24	14.00	14.09	60,799	+0.06(+0.41%)
Apr 08, 2004	14.14	14.41	14.01	14.03	86,219	+0.14(+1.04%)
Apr 07, 2004	13.77	14.21	13.57	13.89	60,592	+0.06(+0.42%)
Apr 06, 2004	14.30	14.36	13.57	13.83	239,463	-0.52(-3.63%)
Apr 05, 2004	14.39	14.52	14.15	14.35	247,348	+0.15(+1.09%)
Apr 02, 2004	13.71	14.46	13.64	14.20	456,620	+0.82(+6.12%)
Apr 01, 2004	12.34	13.45	12.30	13.38	340,519	+1.01(+8.18%)
Mar 31, 2004	12.63	12.77	12.36	12.37	221,514	-0.28(-2.21%)
Mar 30, 2004	12.50	12.66	12.47	12.65	115,892	+0.09(+0.69%)
Mar 29, 2004	12.79	12.95	12.30	12.56	200,763	+0.00(+0.00%)
Mar 26, 2004	11.72	12.71	11.72	12.56	257,828	+0.80(+6.80%)
Mar 25, 2004	11.62	11.98	11.58	11.76	163,827	+0.18(+1.58%)
Mar 24, 2004	11.19	12.05	11.18	11.58	214,977	+0.35(+3.09%)
Mar 23, 2004	11.23	11.32	10.69	11.23	232,408	+0.14(+1.30%)
Mar 22, 2004	11.34	11.43	11.08	11.08	197,754	-0.34(-2.95%)
Mar 19, 2004	11.70	11.76	11.42	11.42	292,585	-0.14(-1.25%)
Mar 18, 2004	11.71	11.86	11.53	11.57	1,363,635	-0.56(-4.61%)
Mar 17, 2004	12.11	12.46	12.02	12.12	165,590	+0.17(+1.45%)
Mar 16, 2004	12.32	12.60	11.78	11.95	237,077	-0.37(-2.97%)
Mar 15, 2004	13.15	13.27	12.29	12.32	171,089	-0.64(-4.91%)
Mar 12, 2004	12.77	13.08	12.36	12.95	158,950	+0.51(+4.11%)
Mar 11, 2004	12.14	12.85	11.66	12.44	308,978	+0.11(+0.86%)
Mar 10, 2004	13.12	13.42	12.19	12.34	192,463	-0.85(-6.43%)
Mar 09, 2004	13.94	13.95	12.97	13.19	248,801	-0.84(-5.98%)
Mar 08, 2004	14.65	14.65	13.98	14.02	118,590	-0.43(-3.00%)
Mar 05, 2004	14.36	14.61	14.25	14.46	69,099	+0.01(+0.07%)
Mar 04, 2004	14.17	14.51	14.13	14.45	49,905	+0.18(+1.28%)
Mar 03, 2004	14.40	14.55	14.05	14.27	58,205	-0.04(-0.26%)
Mar 02, 2004	14.28	14.56	14.25	14.30	83,521	-0.40(-2.75%)
Mar 01, 2004	14.70	14.91	14.52	14.71	254,300	+0.19(+1.33%)
Feb 27, 2004	14.17	14.70	14.17	14.52	115,789	+0.33(+2.31%)
Feb 26, 2004	14.25	14.34	13.98	14.19	84,559	-0.04(-0.27%)
Feb 25, 2004	13.89	14.47	13.89	14.23	71,693	-0.13(-0.94%)
Feb 24, 2004	13.90	14.37	13.85	14.36	98,151	+0.19(+1.36%)
Feb 23, 2004	13.83	14.44	13.82	14.17	168,081	+0.08(+0.55%)
Feb 20, 2004	14.42	14.60	13.84	14.09	146,500	-0.43(-2.99%)
Feb 19, 2004	14.26	14.61	14.26	14.52	171,297	+0.28(+1.96%)
Feb 18, 2004	14.56	14.56	14.22	14.25	166,732	-0.31(-2.11%)
Feb 17, 2004	13.99	14.66	13.99	14.55	351,828	+0.43(+3.07%)
Feb 13, 2004	14.86	15.09	13.59	14.12	304,724	-0.93(-6.21%)
Feb 12, 2004	15.19	15.32	14.66	15.05	257,516	-0.60(-3.82%)
Feb 11, 2004	16.48	16.48	15.57	15.65	168,184	-0.72(-4.41%)
Feb 10, 2004	16.92	16.96	15.94	16.38	151,272	-0.26(-1.56%)
Feb 09, 2004	16.39	16.96	16.19	16.64	118,901	+0.41(+2.55%)
Feb 06, 2004	15.46	16.80	15.29	16.22	170,363	+0.73(+4.73%)
Feb 05, 2004	15.07	15.51	14.86	15.49	156,253	+0.61(+4.08%)
Feb 04, 2004	15.57	15.66	14.27	14.88	216,637	-0.75(-4.80%)
Feb 03, 2004	15.95	16.14	15.60	15.63	77,192	-0.25(-1.58%)

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.