Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.95	15.12	14.53	14.59	13,400	-0.54(-3.57%)
Apr 29, 2004	15.12	15.50	15.00	15.13	26,200	-0.19(-1.24%)
Apr 28, 2004	15.27	15.95	15.26	15.32	27,100	-0.56(-3.53%)
Apr 27, 2004	16.66	16.66	15.20	15.88	43,800	-0.62(-3.76%)
Apr 26, 2004	17.00	17.19	16.36	16.50	33,500	-0.19(-1.14%)
Apr 23, 2004	16.24	16.79	16.24	16.69	12,300	+0.36(+2.20%)
Apr 22, 2004	17.64	17.64	16.26	16.33	35,700	-0.54(-3.20%)
Apr 21, 2004	16.40	17.54	16.21	16.87	96,800	+0.49(+2.99%)
Apr 20, 2004	17.45	17.50	16.09	16.38	300,300	-1.05(-6.02%)
Apr 19, 2004	16.60	17.51	16.05	17.43	145,000	+1.16(+7.13%)
Apr 16, 2004	15.91	16.50	15.31	16.27	140,100	+0.43(+2.71%)
Apr 15, 2004	15.42	15.84	14.87	15.84	117,500	+0.40(+2.59%)
Apr 14, 2004	14.45	15.49	14.45	15.44	67,400	+0.79(+5.39%)
Apr 13, 2004	14.79	15.00	14.46	14.65	37,700	-0.23(-1.55%)
Apr 12, 2004	14.95	15.75	14.65	14.88	45,600	-0.23(-1.53%)
Apr 08, 2004	15.75	16.88	15.06	15.11	82,100	-0.13(-0.85%)
Apr 07, 2004	14.94	15.63	14.00	15.24	63,800	+0.45(+3.04%)
Apr 06, 2004	14.45	14.90	14.40	14.79	26,100	+0.14(+0.96%)
Apr 05, 2004	13.82	15.25	13.82	14.65	72,600	+0.95(+6.93%)
Apr 02, 2004	13.80	13.85	13.19	13.70	62,300	+0.06(+0.44%)
Apr 01, 2004	12.50	13.90	12.25	13.64	100,900	+0.54(+4.12%)
Mar 31, 2004	13.35	13.75	11.82	13.10	186,900	-1.30(-9.03%)
Mar 30, 2004	12.50	14.74	12.23	14.40	198,700	+1.84(+14.65%)
Mar 29, 2004	11.88	12.62	11.88	12.56	42,100	+0.63(+5.28%)
Mar 26, 2004	12.34	12.34	11.92	11.93	12,700	-0.12(-1.00%)
Mar 25, 2004	12.16	12.35	11.95	12.05	11,500	+0.06(+0.50%)
Mar 24, 2004	12.05	12.28	11.96	11.99	22,300	-0.02(-0.17%)
Mar 23, 2004	11.95	12.33	11.95	12.01	82,000	+0.03(+0.25%)
Mar 22, 2004	12.05	12.39	11.81	11.98	28,600	-0.03(-0.25%)
Mar 19, 2004	11.95	12.29	11.95	12.01	11,500	-0.20(-1.64%)
Mar 18, 2004	12.22	12.28	11.95	12.21	13,100	+0.10(+0.83%)
Mar 17, 2004	11.95	12.26	11.63	12.11	16,500	+0.05(+0.41%)
Mar 16, 2004	11.95	12.27	11.95	12.06	24,100	+0.11(+0.92%)
Mar 15, 2004	11.99	12.25	11.80	11.95	39,900	-0.05(-0.42%)
Mar 12, 2004	11.52	12.28	11.51	12.00	30,000	-0.05(-0.41%)
Mar 11, 2004	13.05	13.05	11.67	12.05	58,800	-0.66(-5.20%)
Mar 10, 2004	12.60	13.00	12.27	12.71	118,900	+0.20(+1.61%)
Mar 09, 2004	12.25	12.75	12.25	12.51	122,300	+0.02(+0.16%)
Mar 08, 2004	12.25	12.64	12.00	12.49	25,600	-0.04(-0.32%)
Mar 05, 2004	11.84	12.64	11.84	12.53	37,500	+0.53(+4.42%)
Mar 04, 2004	11.90	12.21	11.84	12.00	71,500	-0.01(-0.08%)
Mar 03, 2004	11.83	12.71	11.80	12.01	105,300	+0.21(+1.78%)
Mar 02, 2004	11.50	11.91	11.40	11.80	79,700	+0.23(+2.00%)
Mar 01, 2004	10.48	11.60	10.11	11.57	121,700	+1.12(+10.71%)
Feb 27, 2004	10.10	10.50	10.10	10.45	15,900	+0.21(+2.05%)
Feb 26, 2004	10.28	10.29	9.980	10.24	14,700	+0.17(+1.69%)
Feb 25, 2004	10.50	10.50	9.940	10.07	23,500	-0.18(-1.76%)
Feb 24, 2004	10.23	10.34	10.10	10.25	26,100	-0.20(-1.91%)
Feb 23, 2004	10.35	10.58	9.980	10.45	19,700	-0.04(-0.38%)
Feb 20, 2004	10.18	10.49	10.14	10.49	13,700	+0.14(+1.35%)
Feb 19, 2004	10.38	10.38	10.14	10.35	15,500	-0.11(-1.05%)
Feb 18, 2004	10.50	10.69	10.45	10.46	12,000	-0.04(-0.38%)
Feb 17, 2004	10.52	10.88	10.42	10.50	31,500	+0.00(+0.00%)
Feb 13, 2004	10.07	10.58	10.07	10.50	17,100	+0.20(+1.94%)
Feb 12, 2004	11.00	11.00	10.00	10.30	54,100	-0.40(-3.74%)
Feb 11, 2004	9.275	11.00	9.275	10.70	72,600	+1.30(+13.83%)
Feb 10, 2004	9.350	9.400	8.900	9.400	7,500	+0.18(+1.96%)
Feb 09, 2004	9.300	9.350	8.750	9.219	37,000	-0.07(-0.76%)
Feb 06, 2004	9.400	9.400	9.250	9.290	21,900	+0.00(+0.00%)
Feb 05, 2004	9.120	9.300	9.070	9.290	6,300	+0.33(+3.68%)
Feb 04, 2004	9.090	9.090	8.950	8.960	6,700	-0.10(-1.10%)
Feb 03, 2004	9.020	9.150	9.020	9.060	7,100	+0.12(+1.34%)

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.