Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.46	12.56	12.39	12.40	112,660	+0.03(+0.23%)
Apr 29, 2004	12.63	12.65	12.38	12.38	188,412	-0.20(-1.63%)
Apr 28, 2004	12.92	12.92	12.48	12.58	133,048	-0.20(-1.56%)
Apr 27, 2004	12.66	12.92	12.66	12.78	143,769	+0.22(+1.72%)
Apr 26, 2004	12.55	12.94	12.52	12.56	220,400	-0.07(-0.54%)
Apr 23, 2004	12.86	12.92	12.56	12.63	133,400	-0.23(-1.81%)
Apr 22, 2004	12.63	12.88	12.63	12.86	119,339	+0.35(+2.82%)
Apr 21, 2004	12.94	12.94	12.38	12.51	212,315	-0.38(-2.96%)
Apr 20, 2004	12.89	13.13	12.89	12.89	230,418	+0.02(+0.18%)
Apr 19, 2004	12.80	12.94	12.80	12.87	130,588	+0.07(+0.53%)
Apr 16, 2004	12.57	12.83	12.52	12.80	140,079	+0.23(+1.86%)
Apr 15, 2004	12.22	12.63	12.18	12.57	244,479	+0.23(+1.89%)
Apr 14, 2004	12.80	12.86	12.23	12.34	252,036	-0.55(-4.28%)
Apr 13, 2004	12.80	12.92	12.74	12.89	192,982	+0.09(+0.67%)
Apr 12, 2004	12.79	12.80	12.73	12.80	312,146	+0.05(+0.40%)
Apr 08, 2004	12.80	12.80	12.73	12.75	122,327	-0.05(-0.36%)
Apr 07, 2004	12.77	12.80	12.76	12.80	133,224	+0.04(+0.31%)
Apr 06, 2004	12.72	12.80	12.72	12.76	130,763	+0.03(+0.27%)
Apr 05, 2004	12.69	12.80	12.69	12.72	156,073	+0.01(+0.04%)
Apr 02, 2004	12.65	12.89	12.57	12.72	249,576	+0.20(+1.64%)
Apr 01, 2004	12.52	12.86	12.50	12.51	307,224	+0.01(+0.09%)
Mar 31, 2004	12.46	12.57	12.46	12.50	181,206	+0.05(+0.37%)
Mar 30, 2004	11.94	12.46	11.94	12.45	217,236	+0.44(+3.65%)
Mar 29, 2004	11.95	12.15	11.95	12.02	225,673	+0.13(+1.05%)
Mar 26, 2004	11.66	11.89	11.66	11.89	183,491	+0.29(+2.50%)
Mar 25, 2004	11.58	11.65	11.41	11.60	163,806	+0.11(+0.99%)
Mar 24, 2004	11.86	11.97	11.38	11.49	204,757	-0.34(-2.84%)
Mar 23, 2004	12.22	12.22	11.79	11.82	203,527	-0.15(-1.28%)
Mar 22, 2004	11.67	11.98	11.67	11.98	156,951	+0.18(+1.54%)
Mar 19, 2004	11.72	11.92	11.72	11.79	152,030	+0.12(+1.02%)
Mar 18, 2004	11.75	11.82	11.67	11.68	81,375	+0.01(+0.05%)
Mar 17, 2004	11.52	11.70	11.52	11.67	66,436	+0.28(+2.50%)
Mar 16, 2004	11.58	11.81	11.34	11.38	119,515	-0.11(-0.94%)
Mar 15, 2004	11.50	11.66	11.47	11.49	100,709	-0.01(-0.10%)
Mar 12, 2004	11.50	11.51	11.38	11.50	60,109	+0.03(+0.30%)
Mar 11, 2004	11.56	11.56	11.33	11.47	96,139	-0.03(-0.25%)
Mar 10, 2004	11.61	11.66	11.48	11.50	85,418	-0.13(-1.12%)
Mar 09, 2004	11.66	11.78	11.54	11.63	122,503	+0.02(+0.20%)
Mar 08, 2004	11.86	11.94	11.61	11.61	174,351	-0.13(-1.07%)
Mar 05, 2004	11.44	11.74	11.44	11.73	99,654	+0.24(+2.08%)
Mar 04, 2004	11.49	11.51	11.36	11.49	108,794	+0.03(+0.25%)
Mar 03, 2004	11.41	11.49	11.41	11.46	93,678	+0.11(+1.00%)
Mar 02, 2004	11.41	11.54	11.25	11.35	176,460	-0.06(-0.55%)
Mar 01, 2004	11.38	11.44	11.30	11.41	126,369	+0.06(+0.55%)
Feb 27, 2004	11.20	11.37	11.20	11.35	118,460	+0.14(+1.27%)
Feb 26, 2004	11.18	11.26	11.17	11.21	72,763	+0.09(+0.82%)
Feb 25, 2004	11.24	11.24	11.09	11.12	180,327	-0.18(-1.56%)
Feb 24, 2004	11.14	11.31	11.12	11.29	141,309	+0.11(+0.97%)
Feb 23, 2004	11.27	11.29	11.15	11.19	117,230	-0.05(-0.46%)
Feb 20, 2004	11.20	11.24	11.05	11.24	133,224	+0.08(+0.71%)
Feb 19, 2004	11.32	11.32	11.04	11.16	183,315	-0.13(-1.16%)
Feb 18, 2004	11.18	11.37	11.16	11.29	180,854	+0.01(+0.10%)
Feb 17, 2004	11.29	11.32	11.09	11.28	210,733	+0.15(+1.33%)
Feb 13, 2004	11.30	11.30	11.05	11.13	115,648	-0.11(-1.01%)
Feb 12, 2004	11.04	11.31	11.04	11.24	180,327	+0.23(+2.07%)
Feb 11, 2004	11.13	11.23	10.90	11.02	206,164	+0.03(+0.31%)
Feb 10, 2004	10.80	11.00	10.79	10.98	191,048	+0.19(+1.74%)
Feb 09, 2004	10.61	10.91	10.53	10.79	402,485	+0.32(+3.10%)
Feb 06, 2004	9.729	10.50	9.729	10.47	420,940	+0.52(+5.20%)
Feb 05, 2004	10.60	10.60	9.872	9.951	785,286	-0.65(-6.12%)
Feb 04, 2004	10.84	10.86	10.53	10.60	280,333	-0.26(-2.41%)
Feb 03, 2004	10.88	10.88	10.75	10.86	243,951	-0.03(-0.31%)

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.