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%)

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.