Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.90	10.96	10.66	10.66	588,174	-0.30(-2.73%)
Apr 29, 2004	11.17	11.17	10.80	10.96	296,590	-0.21(-1.85%)
Apr 28, 2004	11.30	11.33	11.13	11.16	137,657	-0.23(-2.00%)
Apr 27, 2004	11.46	11.57	11.35	11.39	108,040	-0.08(-0.67%)
Apr 26, 2004	11.61	11.63	11.41	11.47	194,389	-0.10(-0.83%)
Apr 23, 2004	11.53	11.61	11.49	11.56	115,966	+0.19(+1.67%)
Apr 22, 2004	11.18	11.46	11.14	11.37	109,291	+0.14(+1.26%)
Apr 21, 2004	11.21	11.25	11.10	11.23	86,349	+0.12(+1.12%)
Apr 20, 2004	11.39	11.43	11.11	11.11	64,657	-0.24(-2.09%)
Apr 19, 2004	11.21	11.35	11.20	11.35	80,091	+0.14(+1.22%)
Apr 16, 2004	11.28	11.31	11.14	11.21	270,309	-0.08(-0.70%)
Apr 15, 2004	11.55	11.61	11.26	11.29	291,584	-0.27(-2.34%)
Apr 14, 2004	11.49	11.66	11.48	11.56	505,579	-0.05(-0.45%)
Apr 13, 2004	11.80	11.80	11.55	11.61	246,532	-0.15(-1.30%)
Apr 12, 2004	11.76	11.77	11.70	11.77	479,299	+0.12(+0.99%)
Apr 08, 2004	11.80	11.84	11.64	11.65	332,881	-0.01(-0.08%)
Apr 07, 2004	11.71	11.74	11.55	11.66	152,257	-0.07(-0.61%)
Apr 06, 2004	11.80	11.81	11.67	11.73	159,766	-0.13(-1.13%)
Apr 05, 2004	11.81	11.90	11.75	11.87	320,367	+0.09(+0.73%)
Apr 02, 2004	11.76	11.78	11.64	11.78	751,278	+0.35(+3.04%)
Apr 01, 2004	11.42	11.53	11.40	11.43	161,435	+0.06(+0.51%)
Mar 31, 2004	11.42	11.42	11.32	11.37	249,869	-0.08(-0.73%)
Mar 30, 2004	11.37	11.46	11.31	11.46	293,252	+0.02(+0.19%)
Mar 29, 2004	11.38	11.50	11.37	11.44	193,138	+0.17(+1.51%)
Mar 26, 2004	11.24	11.38	11.23	11.27	331,630	-0.02(-0.21%)
Mar 25, 2004	11.04	11.33	11.03	11.29	226,509	+0.36(+3.29%)
Mar 24, 2004	10.90	11.02	10.82	10.93	307,018	+0.08(+0.77%)
Mar 23, 2004	10.91	10.97	10.78	10.85	451,767	+0.03(+0.27%)
Mar 22, 2004	10.86	10.91	10.73	10.82	352,904	-0.15(-1.35%)
Mar 19, 2004	11.16	11.22	10.97	10.97	438,419	-0.21(-1.89%)
Mar 18, 2004	11.23	11.29	11.08	11.18	314,527	-0.10(-0.89%)
Mar 17, 2004	11.23	11.34	11.23	11.28	173,949	+0.11(+0.94%)
Mar 16, 2004	11.22	11.22	11.00	11.17	268,641	+0.05(+0.45%)
Mar 15, 2004	11.26	11.26	11.07	11.12	555,637	-0.18(-1.59%)
Mar 12, 2004	11.19	11.32	11.19	11.30	267,807	+0.20(+1.84%)
Mar 11, 2004	11.11	11.32	11.03	11.10	982,793	-0.07(-0.66%)
Mar 10, 2004	11.35	11.44	11.17	11.17	456,356	-0.19(-1.67%)
Mar 09, 2004	11.37	11.43	11.25	11.36	586,922	-0.03(-0.23%)
Mar 08, 2004	11.75	11.80	11.39	11.39	619,460	-0.38(-3.24%)
Mar 05, 2004	11.65	11.86	11.65	11.77	410,053	-0.02(-0.20%)
Mar 04, 2004	11.71	11.80	11.66	11.79	214,412	+0.08(+0.72%)
Mar 03, 2004	11.77	11.77	11.62	11.71	292,001	-0.06(-0.55%)
Mar 02, 2004	11.88	11.95	11.78	11.78	551,465	-0.10(-0.83%)
Mar 01, 2004	11.70	11.89	11.70	11.87	386,693	+0.14(+1.21%)
Feb 27, 2004	11.78	11.84	11.66	11.73	141,829	-0.05(-0.43%)
Feb 26, 2004	11.70	11.86	11.64	11.78	187,298	+0.04(+0.31%)
Feb 25, 2004	11.61	11.75	11.61	11.75	145,583	+0.19(+1.66%)
Feb 24, 2004	11.49	11.68	11.47	11.55	585,671	-0.01(-0.12%)
Feb 23, 2004	11.86	11.87	11.52	11.57	558,974	-0.24(-2.01%)
Feb 20, 2004	11.93	11.94	11.71	11.81	1,495,464	-0.09(-0.77%)
Feb 19, 2004	12.18	12.21	11.87	11.90	363,750	-0.21(-1.70%)
Feb 18, 2004	12.12	12.17	12.05	12.10	78,840	+0.02(+0.16%)
Feb 17, 2004	12.05	12.14	12.00	12.08	141,412	+0.14(+1.18%)
Feb 13, 2004	12.19	12.19	11.91	11.94	144,332	-0.10(-0.84%)
Feb 12, 2004	12.15	12.21	12.04	12.04	170,195	-0.09(-0.73%)
Feb 11, 2004	12.11	12.20	12.07	12.13	284,492	+0.06(+0.54%)
Feb 10, 2004	12.02	12.12	12.00	12.07	120,554	+0.06(+0.52%)
Feb 09, 2004	12.27	12.35	11.98	12.01	255,709	-0.05(-0.44%)
Feb 06, 2004	11.89	12.07	11.80	12.06	530,608	+0.27(+2.30%)
Feb 05, 2004	11.83	11.87	11.70	11.79	305,767	+0.04(+0.33%)
Feb 04, 2004	11.90	11.94	11.73	11.75	665,346	-0.39(-3.20%)
Feb 03, 2004	12.06	12.17	12.05	12.14	209,823	+0.05(+0.40%)

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.