Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.54	11.59	11.22	11.41	1,062,254	-0.13(-1.16%)
Apr 29, 2004	11.65	11.88	11.36	11.54	1,008,628	-0.11(-0.93%)
Apr 28, 2004	11.88	11.88	11.60	11.65	579,622	-0.15(-1.27%)
Apr 27, 2004	11.54	11.80	11.53	11.80	940,096	+0.18(+1.51%)
Apr 26, 2004	11.57	11.82	11.51	11.63	443,719	+0.01(+0.04%)
Apr 23, 2004	11.83	11.83	11.54	11.62	442,170	-0.18(-1.53%)
Apr 22, 2004	11.55	11.95	11.54	11.80	602,854	+0.23(+1.96%)
Apr 21, 2004	11.52	11.72	11.26	11.58	940,483	+0.06(+0.49%)
Apr 20, 2004	11.68	11.85	11.47	11.52	866,530	-0.29(-2.45%)
Apr 19, 2004	11.88	11.99	11.47	11.81	581,945	-0.07(-0.61%)
Apr 16, 2004	11.58	11.91	11.50	11.88	986,946	+0.36(+3.14%)
Apr 15, 2004	11.23	11.61	11.23	11.52	1,038,829	+0.21(+1.83%)
Apr 14, 2004	11.33	11.78	11.13	11.31	1,244,039	-0.28(-2.41%)
Apr 13, 2004	10.87	12.04	10.86	11.59	1,774,296	-0.26(-2.22%)
Apr 12, 2004	12.40	12.40	11.23	11.85	2,694,064	-0.66(-5.28%)
Apr 08, 2004	12.91	12.91	12.52	12.52	458,432	-0.46(-3.54%)
Apr 07, 2004	12.66	13.12	12.40	12.98	1,713,313	+0.28(+2.20%)
Apr 06, 2004	13.40	13.40	11.98	12.70	3,503,484	-0.80(-5.90%)
Apr 05, 2004	14.33	14.33	13.33	13.49	1,268,045	-0.80(-5.60%)
Apr 02, 2004	14.39	14.45	14.29	14.29	675,258	+0.04(+0.25%)
Apr 01, 2004	14.19	14.40	14.15	14.26	758,504	+0.06(+0.44%)
Mar 31, 2004	14.08	14.22	13.99	14.19	899,054	+0.15(+1.07%)
Mar 30, 2004	13.61	14.12	13.58	14.04	1,009,596	+0.43(+3.19%)
Mar 29, 2004	13.59	13.64	13.33	13.61	757,342	+0.08(+0.61%)
Mar 26, 2004	13.79	13.79	13.52	13.53	592,787	-0.16(-1.17%)
Mar 25, 2004	13.60	13.77	13.59	13.69	641,185	+0.19(+1.42%)
Mar 24, 2004	13.83	13.83	13.50	13.50	344,598	-0.36(-2.61%)
Mar 23, 2004	14.23	14.23	13.79	13.86	501,023	+0.04(+0.26%)
Mar 22, 2004	13.85	13.95	13.69	13.82	889,955	-0.02(-0.15%)
Mar 19, 2004	13.74	13.95	13.53	13.84	727,916	+0.10(+0.75%)
Mar 18, 2004	13.43	13.74	13.37	13.74	722,108	+0.26(+1.92%)
Mar 17, 2004	13.32	13.48	13.22	13.48	758,697	+0.14(+1.08%)
Mar 16, 2004	13.37	13.40	13.28	13.34	579,235	+0.00(+0.00%)
Mar 15, 2004	13.33	13.41	13.27	13.34	672,354	-0.04(-0.27%)
Mar 12, 2004	13.38	13.39	13.22	13.37	793,738	-0.01(-0.04%)
Mar 11, 2004	13.04	13.38	13.04	13.38	2,482,272	-0.13(-0.99%)
Mar 10, 2004	13.77	13.84	13.44	13.51	512,445	-0.17(-1.21%)
Mar 09, 2004	13.84	13.84	13.59	13.68	650,672	-0.16(-1.16%)
Mar 08, 2004	13.95	14.17	13.83	13.84	686,680	-0.13(-0.96%)
Mar 05, 2004	13.84	14.00	13.71	13.97	724,044	+0.13(+0.93%)
Mar 04, 2004	13.94	13.94	13.78	13.84	582,913	-0.10(-0.70%)
Mar 03, 2004	13.85	14.10	13.78	13.94	1,054,317	+0.07(+0.52%)
Mar 02, 2004	13.92	13.95	13.80	13.87	804,386	-0.03(-0.19%)
Mar 01, 2004	13.71	13.95	13.69	13.89	858,011	+0.23(+1.70%)
Feb 27, 2004	13.82	13.97	13.61	13.66	1,184,025	-0.03(-0.19%)
Feb 26, 2004	13.74	13.82	13.64	13.69	424,359	-0.05(-0.38%)
Feb 25, 2004	13.37	13.74	13.31	13.74	686,680	+0.36(+2.70%)
Feb 24, 2004	13.39	13.56	13.32	13.38	980,751	+0.04(+0.31%)
Feb 23, 2004	13.74	13.76	13.30	13.34	839,426	-0.43(-3.11%)
Feb 20, 2004	13.80	13.80	13.59	13.77	371,701	-0.02(-0.11%)
Feb 19, 2004	13.93	13.99	13.78	13.78	624,343	-0.14(-1.04%)
Feb 18, 2004	13.81	14.00	13.80	13.93	417,971	+0.11(+0.82%)
Feb 17, 2004	13.80	13.82	13.66	13.81	548,841	+0.07(+0.53%)
Feb 13, 2004	13.89	13.92	13.59	13.74	471,984	-0.21(-1.48%)
Feb 12, 2004	13.86	14.08	13.76	13.95	1,376,652	+0.09(+0.67%)
Feb 11, 2004	13.51	13.87	13.48	13.85	880,275	+0.32(+2.37%)
Feb 10, 2004	13.30	13.53	13.15	13.53	549,809	+0.28(+2.14%)
Feb 09, 2004	13.25	13.41	13.23	13.25	582,913	+0.00(+0.00%)
Feb 06, 2004	12.74	13.33	12.71	13.25	772,636	+0.51(+3.97%)
Feb 05, 2004	12.53	12.74	12.45	12.74	295,812	+0.24(+1.94%)
Feb 04, 2004	12.76	12.76	12.48	12.50	1,676,530	-0.34(-2.62%)
Feb 03, 2004	12.99	12.99	12.84	12.84	770,119	-0.15(-1.19%)

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.