Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.71	10.71	10.47	10.58	24,684	-0.06(-0.58%)
Apr 29, 2004	10.34	10.72	10.28	10.64	182,538	+0.23(+2.25%)
Apr 28, 2004	10.10	10.41	10.01	10.41	63,498	+0.34(+3.43%)
Apr 27, 2004	9.945	10.16	9.945	10.06	53,592	+0.11(+1.11%)
Apr 26, 2004	10.02	10.16	9.945	9.951	28,744	-0.17(-1.64%)
Apr 23, 2004	10.01	10.16	9.501	10.12	123,749	+0.30(+3.07%)
Apr 22, 2004	9.791	9.852	9.704	9.815	29,719	+0.02(+0.25%)
Apr 21, 2004	9.852	9.914	9.667	9.791	37,839	-0.12(-1.18%)
Apr 20, 2004	9.821	9.908	9.821	9.908	26,308	+0.05(+0.50%)
Apr 19, 2004	9.852	9.895	9.852	9.858	16,402	+0.09(+0.88%)
Apr 16, 2004	9.852	9.969	9.741	9.772	21,599	+0.07(+0.70%)
Apr 15, 2004	9.914	9.975	9.704	9.704	42,224	-0.15(-1.56%)
Apr 14, 2004	10.01	10.10	9.852	9.858	73,892	-0.15(-1.48%)
Apr 13, 2004	9.975	10.12	9.852	10.01	42,224	-0.04(-0.37%)
Apr 12, 2004	9.931	10.12	9.931	10.04	30,531	+0.05(+0.49%)
Apr 08, 2004	9.988	10.02	9.852	9.994	13,154	+0.01(+0.06%)
Apr 07, 2004	9.809	10.02	9.797	9.988	12,829	+0.14(+1.38%)
Apr 06, 2004	10.10	10.15	9.791	9.852	163,700	-0.56(-5.38%)
Apr 05, 2004	10.28	10.46	10.15	10.41	21,924	+0.25(+2.49%)
Apr 02, 2004	10.13	10.56	10.05	10.16	44,985	-0.06(-0.60%)
Apr 01, 2004	10.21	10.24	10.19	10.22	56,190	-0.04(-0.36%)
Mar 31, 2004	9.932	10.39	9.914	10.26	68,370	+0.18(+1.77%)
Mar 30, 2004	10.000	10.10	10.000	10.08	7,470	-0.01(-0.12%)
Mar 29, 2004	9.914	10.10	9.914	10.09	28,257	+0.18(+1.80%)
Mar 26, 2004	9.871	9.957	9.871	9.914	26,471	-0.09(-0.92%)
Mar 25, 2004	9.852	10.06	9.852	10.01	9,744	+0.00(+0.00%)
Mar 24, 2004	9.852	10.01	9.667	10.01	27,283	+0.02(+0.25%)
Mar 23, 2004	9.581	10.000	9.581	9.981	15,915	+0.13(+1.31%)
Mar 22, 2004	9.360	9.852	9.360	9.852	14,128	+0.15(+1.59%)
Mar 19, 2004	9.637	9.846	9.618	9.698	4,060	-0.15(-1.56%)
Mar 18, 2004	9.323	9.852	9.243	9.852	90,619	+0.15(+1.59%)
Mar 17, 2004	9.332	9.791	9.236	9.698	87,371	+0.30(+3.21%)
Mar 16, 2004	9.276	9.544	9.144	9.396	224,925	+0.16(+1.73%)
Mar 15, 2004	9.778	9.778	9.236	9.236	78,277	-0.61(-6.19%)
Mar 12, 2004	9.717	9.938	9.655	9.846	17,864	+0.23(+2.43%)
Mar 11, 2004	9.778	9.938	9.612	9.612	80,063	-0.21(-2.13%)
Mar 10, 2004	9.957	9.957	9.821	9.821	55,378	+0.04(+0.44%)
Mar 09, 2004	9.975	9.975	9.618	9.778	28,907	-0.26(-2.58%)
Mar 08, 2004	9.975	10.28	9.975	10.04	19,650	-0.10(-1.03%)
Mar 05, 2004	10.37	10.46	10.09	10.14	50,344	-0.23(-2.20%)
Mar 04, 2004	10.17	10.37	10.10	10.37	9,581	+0.09(+0.84%)
Mar 03, 2004	10.59	10.59	10.16	10.28	9,906	+0.01(+0.12%)
Mar 02, 2004	10.32	10.62	10.10	10.27	14,940	-0.15(-1.42%)
Mar 01, 2004	10.72	10.74	10.42	10.42	25,496	-0.04(-0.41%)
Feb 27, 2004	10.30	10.55	10.30	10.46	32,317	-0.01(-0.05%)
Feb 26, 2004	10.62	10.62	10.34	10.47	13,641	-0.26(-2.42%)
Feb 25, 2004	11.36	11.36	10.57	10.73	102,799	-0.08(-0.74%)
Feb 24, 2004	10.31	10.87	9.778	10.81	95,816	+0.01(+0.06%)
Feb 23, 2004	11.03	11.08	10.16	10.80	12,829	+0.07(+0.63%)
Feb 20, 2004	10.56	11.23	10.33	10.73	71,781	+0.32(+3.08%)
Feb 19, 2004	10.37	10.66	9.864	10.41	21,274	+0.22(+2.11%)
Feb 18, 2004	9.975	10.20	9.945	10.20	17,376	+0.16(+1.60%)
Feb 17, 2004	9.883	10.09	9.883	10.04	98,090	+0.00(+0.00%)
Feb 13, 2004	10.46	10.46	9.883	10.04	17,052	-0.34(-3.26%)
Feb 12, 2004	10.47	10.50	10.38	10.38	16,889	-0.13(-1.23%)
Feb 11, 2004	10.51	10.77	10.50	10.50	11,692	-0.13(-1.22%)
Feb 10, 2004	11.21	11.21	10.47	10.63	49,207	-0.34(-3.14%)
Feb 09, 2004	11.00	11.08	10.96	10.98	54,891	-0.04(-0.39%)
Feb 06, 2004	11.24	11.24	10.86	11.02	100,363	-0.18(-1.59%)
Feb 05, 2004	11.75	12.00	11.13	11.20	332,759	+0.12(+1.06%)
Feb 04, 2004	10.99	11.55	10.99	11.08	31,993	-0.45(-3.90%)
Feb 03, 2004	11.61	11.61	11.24	11.53	9,744	+0.06(+0.48%)
Feb 02, 2004	11.61	11.61	10.93	11.48	12,829	-0.01(-0.05%)
Jan 30, 2004	11.64	11.64	11.42	11.48	14,778	-0.09(-0.80%)
Jan 29, 2004	11.58	11.70	11.45	11.58	6,658	+0.22(+1.95%)
Jan 28, 2004	11.64	11.82	11.05	11.35	150,221	-0.50(-4.21%)
Jan 27, 2004	11.55	11.95	11.55	11.85	66,909	-0.02(-0.15%)
Jan 26, 2004	11.18	11.95	11.18	11.87	53,267	+0.57(+5.01%)
Jan 23, 2004	11.27	11.33	11.00	11.31	58,626	+0.04(+0.38%)
Jan 22, 2004	10.82	11.27	10.82	11.26	13,804	+0.44(+4.10%)
Jan 21, 2004	11.30	11.30	10.82	10.82	80,875	-0.50(-4.46%)
Jan 20, 2004	10.87	11.32	10.57	11.32	33,941	+0.59(+5.51%)
Jan 16, 2004	10.78	10.85	10.66	10.73	18,676	-0.04(-0.40%)
Jan 15, 2004	10.71	10.81	10.55	10.78	35,426	+0.06(+0.57%)
Jan 14, 2004	10.78	10.78	10.41	10.71	15,140	-0.02(-0.23%)
Jan 13, 2004	10.78	10.78	10.49	10.74	59,987	-0.02(-0.23%)
Jan 12, 2004	10.34	10.77	9.895	10.76	45,041	+0.30(+2.82%)
Jan 09, 2004	10.07	10.47	10.07	10.47	13,266	+0.31(+3.03%)
Jan 08, 2004	10.12	10.28	10.01	10.16	24,785	-0.18(-1.78%)
Jan 07, 2004	9.975	10.36	9.661	10.34	51,196	+0.49(+4.99%)
Jan 06, 2004	10.04	10.13	9.729	9.852	302,715	-0.15(-1.54%)
Jan 05, 2004	10.78	10.78	9.667	10.01	151,033	-0.59(-5.58%)
Jan 02, 2004	10.41	10.78	10.41	10.60	9,744	-0.12(-1.09%)
Dec 31, 2003	10.47	10.79	10.47	10.71	11,530	+0.25(+2.35%)
Dec 30, 2003	10.53	10.68	9.975	10.47	35,526	-0.02(-0.18%)
Dec 29, 2003	10.10	10.59	9.852	10.49	24,663	+0.48(+4.80%)
Dec 26, 2003	9.945	10.04	9.938	10.01	29,784	+0.15(+1.56%)
Dec 24, 2003	10.04	10.04	9.821	9.852	48,233	-0.09(-0.93%)
Dec 23, 2003	10.01	10.04	9.791	9.945	90,801	+0.06(+0.56%)
Dec 22, 2003	9.994	10.01	9.698	9.889	100,472	+0.41(+4.35%)
Dec 19, 2003	9.267	9.871	9.267	9.477	31,099	-0.07(-0.71%)
Dec 18, 2003	9.667	9.667	9.206	9.544	30,174	+0.31(+3.33%)
Dec 17, 2003	9.871	9.871	9.021	9.236	366,750	-0.44(-4.52%)
Dec 16, 2003	10.22	10.28	9.618	9.674	117,649	-0.64(-6.21%)
Dec 15, 2003	11.05	11.33	10.10	10.31	208,823	-0.74(-6.69%)
Dec 12, 2003	11.21	11.48	11.05	11.05	30,451	-0.15(-1.37%)
Dec 11, 2003	10.87	11.21	10.60	11.21	35,890	+0.18(+1.68%)
Dec 10, 2003	10.23	11.02	10.23	11.02	44,139	+0.62(+5.92%)
Dec 09, 2003	10.22	10.41	10.22	10.41	51,887	+0.11(+1.08%)
Dec 08, 2003	10.50	10.56	10.22	10.30	192,770	-0.21(-1.99%)
Dec 05, 2003	10.59	10.56	10.52	10.50	55,216	-0.09(-0.81%)
Dec 04, 2003	10.81	10.84	10.59	10.59	47,614	-0.25(-2.27%)
Dec 03, 2003	10.96	11.21	10.84	10.84	54,956	-0.12(-1.12%)
Dec 02, 2003	10.81	10.96	10.78	10.96	137,456	+0.15(+1.42%)
Dec 01, 2003	10.44	10.87	10.44	10.81	125,394	+0.55(+5.41%)
Nov 28, 2003	10.23	10.50	10.20	10.25	19,864	+0.02(+0.24%)
Nov 26, 2003	10.12	10.23	10.07	10.23	72,317	+0.10(+0.97%)
Nov 25, 2003	10.01	10.20	10.01	10.13	234,026	+0.03(+0.30%)
Nov 24, 2003	10.10	10.13	10.04	10.10	84,854	+0.00(+0.00%)
Nov 21, 2003	10.10	10.41	10.07	10.10	222,692	+0.00(+0.00%)
Nov 20, 2003	9.914	10.18	9.914	10.10	81,273	+0.06(+0.61%)
Nov 19, 2003	10.07	10.07	9.945	10.04	136,904	+0.06(+0.62%)
Nov 18, 2003	9.852	10.10	9.852	9.975	87,025	+0.03(+0.31%)
Nov 17, 2003	9.852	10.10	9.791	9.945	117,318	-0.09(-0.92%)
Nov 14, 2003	10.22	10.27	9.883	10.04	267,989	-0.18(-1.81%)
Nov 13, 2003	9.945	10.22	9.698	10.22	615,805	+0.28(+2.79%)

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.