Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.79	13.58	12.79	12.99	22,523	+0.20(+1.56%)
Apr 29, 2004	12.59	12.94	12.59	12.79	25,526	-0.43(-3.24%)
Apr 28, 2004	13.44	13.49	13.09	13.21	18,143	-0.22(-1.66%)
Apr 27, 2004	13.72	13.72	12.96	13.44	19,895	+0.02(+0.15%)
Apr 26, 2004	12.92	13.61	12.92	13.42	37,413	+0.42(+3.23%)
Apr 23, 2004	13.17	13.19	12.99	13.00	7,883	-0.17(-1.27%)
Apr 22, 2004	12.97	13.19	12.93	13.17	11,636	+0.34(+2.65%)
Apr 21, 2004	12.85	12.87	12.79	12.83	7,007	-0.13(-1.02%)
Apr 20, 2004	13.19	13.19	12.84	12.96	15,390	-0.07(-0.52%)
Apr 19, 2004	12.92	13.03	12.82	13.03	25,025	+0.08(+0.62%)
Apr 16, 2004	12.99	12.99	12.89	12.95	18,268	-0.02(-0.19%)
Apr 15, 2004	12.99	13.25	12.83	12.97	26,026	-0.02(-0.18%)
Apr 14, 2004	12.78	12.99	12.78	12.99	25,150	+0.14(+1.09%)
Apr 13, 2004	12.99	13.11	12.71	12.85	34,285	-0.13(-1.02%)
Apr 12, 2004	12.71	12.99	12.69	12.99	13,138	+0.22(+1.69%)
Apr 08, 2004	12.65	12.90	12.65	12.77	6,256	+0.00(+0.00%)
Apr 07, 2004	12.76	13.23	12.59	12.77	31,907	-0.03(-0.22%)
Apr 06, 2004	13.24	13.73	12.79	12.80	32,408	-0.64(-4.79%)
Apr 05, 2004	12.61	13.47	12.60	13.44	44,420	+0.86(+6.79%)
Apr 02, 2004	12.59	12.59	12.41	12.59	14,765	+0.04(+0.32%)
Apr 01, 2004	12.18	12.55	12.14	12.55	11,636	+0.34(+2.75%)
Mar 31, 2004	12.14	12.24	12.10	12.21	10,010	+0.09(+0.73%)
Mar 30, 2004	12.12	12.22	11.86	12.12	5,380	-0.00(-0.03%)
Mar 29, 2004	11.86	12.19	11.86	12.13	9,384	+0.31(+2.60%)
Mar 26, 2004	11.87	12.08	11.82	11.82	3,628	-0.05(-0.40%)
Mar 25, 2004	11.87	11.87	11.74	11.87	17,643	+0.05(+0.41%)
Mar 24, 2004	11.66	11.87	11.66	11.82	15,265	+0.01(+0.11%)
Mar 23, 2004	11.85	11.98	11.64	11.81	6,006	-0.06(-0.54%)
Mar 22, 2004	11.79	11.99	11.73	11.87	28,904	+0.05(+0.41%)
Mar 19, 2004	11.91	11.91	11.67	11.82	21,146	+0.01(+0.10%)
Mar 18, 2004	11.90	11.90	11.70	11.81	10,886	-0.06(-0.47%)
Mar 17, 2004	11.33	11.96	11.33	11.87	19,394	+0.47(+4.14%)
Mar 16, 2004	11.36	11.47	11.26	11.40	14,765	+0.06(+0.56%)
Mar 15, 2004	11.65	11.65	11.33	11.33	24,525	-0.43(-3.67%)
Mar 12, 2004	11.40	11.78	11.39	11.76	14,014	+0.34(+2.94%)
Mar 11, 2004	11.55	11.71	11.43	11.43	27,277	-0.08(-0.73%)
Mar 10, 2004	11.58	11.68	11.29	11.51	38,539	+0.12(+1.09%)
Mar 09, 2004	12.06	12.20	11.16	11.39	122,625	-0.54(-4.49%)
Mar 08, 2004	12.20	12.22	11.92	11.92	29,780	-0.04(-0.33%)
Mar 05, 2004	12.16	12.27	11.96	11.96	10,385	-0.26(-2.13%)
Mar 04, 2004	12.15	12.35	12.12	12.22	11,386	-0.05(-0.42%)
Mar 03, 2004	12.06	12.39	12.06	12.28	56,057	+0.24(+2.03%)
Mar 02, 2004	12.29	12.39	11.92	12.03	33,659	-0.66(-5.17%)
Mar 01, 2004	12.71	12.79	12.31	12.69	48,549	+0.04(+0.35%)
Feb 27, 2004	12.37	12.77	12.37	12.64	26,527	+0.18(+1.41%)
Feb 26, 2004	12.89	12.99	12.31	12.47	31,907	-0.40(-3.11%)
Feb 25, 2004	12.73	12.87	12.65	12.87	8,008	-0.04(-0.34%)
Feb 24, 2004	12.49	12.91	12.33	12.91	57,934	+0.55(+4.46%)
Feb 23, 2004	11.99	12.56	11.99	12.36	32,157	+0.31(+2.59%)
Feb 20, 2004	11.99	12.19	11.79	12.05	19,394	+0.08(+0.67%)
Feb 19, 2004	12.31	12.31	11.95	11.97	21,396	-0.20(-1.67%)
Feb 18, 2004	12.27	12.59	12.06	12.17	27,152	-0.02(-0.13%)
Feb 17, 2004	11.99	12.28	11.97	12.19	68,820	+0.22(+1.84%)
Feb 13, 2004	11.99	12.00	11.93	11.97	52,678	-0.02(-0.17%)
Feb 12, 2004	11.95	12.08	11.91	11.99	81,333	+0.00(+0.00%)
Feb 11, 2004	11.92	11.99	11.84	11.99	12,262	+0.02(+0.17%)
Feb 10, 2004	11.46	11.97	11.46	11.97	24,024	+0.51(+4.43%)
Feb 09, 2004	11.23	11.47	11.23	11.46	13,513	+0.12(+1.09%)
Feb 06, 2004	10.91	11.34	10.91	11.34	8,133	+0.33(+2.98%)
Feb 05, 2004	11.16	11.21	10.91	11.01	38,914	-0.24(-2.10%)
Feb 04, 2004	11.39	11.39	11.19	11.24	45,671	-0.06(-0.57%)
Feb 03, 2004	11.24	11.42	11.24	11.31	4,629	-0.08(-0.73%)

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.