Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.965	10.02	9.730	9.738	41,295	-0.31(-3.06%)
Apr 29, 2004	10.26	10.26	9.956	10.05	46,364	-0.50(-4.75%)
Apr 28, 2004	10.84	10.84	10.36	10.55	39,687	-0.32(-2.98%)
Apr 27, 2004	10.97	11.08	10.80	10.87	34,371	-0.18(-1.61%)
Apr 26, 2004	11.19	11.23	11.00	11.05	49,826	-0.19(-1.66%)
Apr 23, 2004	11.12	11.23	11.08	11.23	28,436	+0.17(+1.53%)
Apr 22, 2004	10.92	11.06	10.55	11.06	67,135	+0.08(+0.74%)
Apr 21, 2004	10.84	10.98	10.81	10.98	22,996	+0.07(+0.67%)
Apr 20, 2004	10.84	10.94	10.81	10.91	44,880	+0.03(+0.30%)
Apr 19, 2004	10.92	10.98	10.85	10.88	10,138	-0.11(-0.96%)
Apr 16, 2004	11.03	11.08	10.86	10.98	25,222	-0.13(-1.16%)
Apr 15, 2004	11.03	11.12	11.01	11.11	19,411	+0.00(+0.00%)
Apr 14, 2004	11.19	11.23	11.10	11.11	43,149	-0.08(-0.72%)
Apr 13, 2004	11.49	11.51	11.17	11.19	26,953	-0.27(-2.40%)
Apr 12, 2004	11.42	11.49	11.37	11.47	26,334	+0.07(+0.64%)
Apr 08, 2004	11.36	11.43	11.25	11.40	7,789	+0.11(+0.93%)
Apr 07, 2004	11.32	11.32	11.18	11.29	26,458	+0.02(+0.21%)
Apr 06, 2004	11.28	11.36	11.22	11.27	13,600	-0.08(-0.71%)
Apr 05, 2004	11.31	11.40	11.23	11.35	38,822	+0.11(+0.93%)
Apr 02, 2004	11.34	11.36	11.23	11.24	72,451	-0.05(-0.43%)
Apr 01, 2004	11.32	11.32	11.21	11.29	12,487	+0.05(+0.43%)
Mar 31, 2004	11.24	11.27	11.16	11.24	25,345	+0.08(+0.72%)
Mar 30, 2004	11.08	11.23	11.08	11.16	30,167	+0.08(+0.73%)
Mar 29, 2004	11.04	11.20	11.02	11.08	30,538	+0.06(+0.59%)
Mar 26, 2004	10.95	11.10	10.94	11.02	11,251	+0.06(+0.59%)
Mar 25, 2004	10.92	10.99	10.89	10.95	31,280	+0.07(+0.67%)
Mar 24, 2004	10.85	10.92	10.76	10.88	18,422	-0.04(-0.37%)
Mar 23, 2004	10.80	11.00	10.80	10.92	22,625	+0.07(+0.67%)
Mar 22, 2004	11.02	11.02	10.81	10.85	32,764	-0.32(-2.90%)
Mar 19, 2004	11.00	11.21	11.00	11.17	25,098	+0.11(+0.95%)
Mar 18, 2004	11.07	11.07	10.96	11.06	11,498	-0.02(-0.15%)
Mar 17, 2004	10.89	11.08	10.89	11.08	29,178	+0.28(+2.54%)
Mar 16, 2004	10.79	10.93	10.76	10.81	56,131	+0.03(+0.30%)
Mar 15, 2004	10.98	10.98	10.77	10.77	18,422	-0.12(-1.11%)
Mar 12, 2004	11.00	11.11	10.89	10.89	71,462	-0.15(-1.32%)
Mar 11, 2004	11.26	11.26	10.84	11.04	78,139	-0.30(-2.64%)
Mar 10, 2004	11.50	11.50	11.31	11.34	122,401	-0.24(-2.09%)
Mar 09, 2004	11.57	11.63	11.50	11.58	42,531	-0.06(-0.56%)
Mar 08, 2004	11.87	11.87	11.62	11.65	17,927	-0.15(-1.23%)
Mar 05, 2004	11.76	11.84	11.73	11.79	7,294	-0.02(-0.14%)
Mar 04, 2004	11.73	11.81	11.65	11.81	24,851	+0.02(+0.14%)
Mar 03, 2004	11.73	11.80	11.65	11.79	29,302	-0.02(-0.14%)
Mar 02, 2004	11.79	11.89	11.76	11.81	96,066	-0.06(-0.54%)
Mar 01, 2004	11.73	12.03	11.73	11.87	35,360	+0.09(+0.76%)
Feb 27, 2004	11.55	11.81	11.55	11.78	30,044	+0.34(+2.97%)
Feb 26, 2004	11.40	11.44	11.27	11.44	19,040	+0.08(+0.71%)
Feb 25, 2004	11.36	11.42	11.30	11.36	17,062	-0.06(-0.57%)
Feb 24, 2004	11.34	11.43	11.24	11.43	37,956	+0.01(+0.07%)
Feb 23, 2004	11.63	11.63	11.33	11.42	20,152	-0.14(-1.19%)
Feb 20, 2004	11.80	11.87	11.42	11.56	56,378	-0.16(-1.38%)
Feb 19, 2004	11.79	11.81	11.69	11.72	17,062	+0.01(+0.07%)
Feb 18, 2004	11.75	11.89	11.63	11.71	25,840	-0.04(-0.34%)
Feb 17, 2004	11.70	11.80	11.65	11.75	16,443	+0.12(+1.04%)
Feb 13, 2004	11.58	11.72	11.57	11.63	32,516	-0.03(-0.28%)
Feb 12, 2004	11.81	11.81	11.65	11.66	33,011	-0.06(-0.55%)
Feb 11, 2004	11.49	11.79	11.49	11.73	44,509	+0.08(+0.69%)
Feb 10, 2004	11.40	11.66	11.40	11.65	24,233	+0.24(+2.13%)
Feb 09, 2004	11.08	11.61	11.08	11.40	56,378	+0.40(+3.68%)
Feb 06, 2004	10.70	11.00	10.70	11.00	41,295	+0.38(+3.58%)
Feb 05, 2004	10.61	10.77	10.60	10.62	38,080	-0.15(-1.43%)
Feb 04, 2004	10.98	10.98	10.70	10.77	26,211	-0.24(-2.20%)
Feb 03, 2004	11.24	11.24	10.90	11.02	45,622	-0.31(-2.71%)

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.