Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.53	10.57	10.30	10.33	1,304,506	-0.20(-1.92%)
Apr 29, 2004	10.69	10.70	10.40	10.53	1,504,126	-0.09(-0.86%)
Apr 28, 2004	11.08	11.08	10.53	10.62	906,489	-0.55(-4.96%)
Apr 27, 2004	11.42	11.47	11.03	11.18	1,030,727	-0.24(-2.14%)
Apr 26, 2004	11.58	11.70	11.32	11.42	903,871	-0.18(-1.52%)
Apr 23, 2004	11.82	12.30	11.47	11.60	1,725,208	+0.52(+4.66%)
Apr 22, 2004	11.05	11.34	10.68	11.08	1,531,695	+0.03(+0.28%)
Apr 21, 2004	10.91	11.14	10.87	11.05	991,292	+0.24(+2.19%)
Apr 20, 2004	11.23	11.49	10.81	10.81	566,926	-0.41(-3.68%)
Apr 19, 2004	11.14	11.27	11.03	11.22	695,352	+0.07(+0.65%)
Apr 16, 2004	11.34	11.34	11.05	11.15	1,056,727	-0.13(-1.15%)
Apr 15, 2004	11.68	11.71	11.23	11.28	846,114	-0.31(-2.64%)
Apr 14, 2004	11.66	11.88	11.51	11.59	415,815	-0.12(-1.01%)
Apr 13, 2004	12.11	12.24	11.62	11.71	569,718	-0.33(-2.76%)
Apr 12, 2004	11.98	12.12	11.98	12.04	583,154	+0.06(+0.51%)
Apr 08, 2004	12.28	12.35	11.91	11.98	593,623	-0.19(-1.54%)
Apr 07, 2004	12.20	12.26	11.99	12.16	603,918	-0.03(-0.25%)
Apr 06, 2004	12.26	12.28	12.03	12.20	657,488	-0.09(-0.71%)
Apr 05, 2004	12.21	12.32	12.19	12.28	945,051	+0.11(+0.94%)
Apr 02, 2004	12.16	12.26	11.91	12.17	1,047,653	+0.10(+0.79%)
Apr 01, 2004	12.03	12.32	11.81	12.07	1,097,383	+0.05(+0.38%)
Mar 31, 2004	11.75	12.18	11.34	12.03	4,051,892	-0.19(-1.59%)
Mar 30, 2004	12.65	12.65	11.81	12.22	1,904,586	-0.45(-3.53%)
Mar 29, 2004	12.68	12.87	12.62	12.67	1,321,257	+0.06(+0.45%)
Mar 26, 2004	12.36	12.67	12.30	12.61	1,239,246	+0.29(+2.39%)
Mar 25, 2004	12.38	12.42	12.28	12.32	1,116,229	+0.01(+0.09%)
Mar 24, 2004	12.37	12.48	12.21	12.31	692,212	-0.16(-1.26%)
Mar 23, 2004	12.48	12.79	12.20	12.46	690,467	+0.10(+0.80%)
Mar 22, 2004	12.50	12.50	12.15	12.36	523,826	-0.17(-1.37%)
Mar 19, 2004	12.73	12.73	12.41	12.54	280,758	-0.15(-1.20%)
Mar 18, 2004	12.67	12.80	12.46	12.69	428,902	-0.02(-0.12%)
Mar 17, 2004	12.52	12.78	12.47	12.70	580,885	+0.18(+1.40%)
Mar 16, 2004	12.46	12.79	12.36	12.53	634,280	+0.15(+1.20%)
Mar 15, 2004	13.07	13.07	12.38	12.38	645,971	-0.76(-5.81%)
Mar 12, 2004	12.57	13.22	12.57	13.14	644,226	+0.65(+5.23%)
Mar 11, 2004	12.53	12.91	12.42	12.49	410,930	-0.04(-0.34%)
Mar 10, 2004	12.88	13.09	12.50	12.53	840,530	-0.31(-2.38%)
Mar 09, 2004	13.32	13.33	12.70	12.84	720,479	-0.49(-3.64%)
Mar 08, 2004	13.69	13.75	13.30	13.32	703,903	-0.32(-2.38%)
Mar 05, 2004	13.62	13.81	13.51	13.65	519,813	-0.08(-0.61%)
Mar 04, 2004	13.56	13.74	13.49	13.73	322,636	+0.15(+1.10%)
Mar 03, 2004	13.49	13.66	13.35	13.58	855,362	+0.02(+0.11%)
Mar 02, 2004	13.59	13.69	13.54	13.57	831,108	+0.01(+0.08%)
Mar 01, 2004	13.36	13.61	13.36	13.56	532,027	+0.26(+1.92%)
Feb 27, 2004	12.99	13.61	12.99	13.30	756,948	-0.06(-0.49%)
Feb 26, 2004	13.22	13.44	13.07	13.36	376,380	+0.15(+1.13%)
Feb 25, 2004	13.01	13.28	12.98	13.22	424,016	+0.21(+1.59%)
Feb 24, 2004	12.93	13.14	12.67	13.01	623,811	+0.08(+0.62%)
Feb 23, 2004	13.15	13.27	12.89	12.93	958,487	-0.21(-1.63%)
Feb 20, 2004	13.28	13.31	12.98	13.14	383,709	-0.08(-0.58%)
Feb 19, 2004	13.75	13.83	13.15	13.22	698,144	-0.40(-2.95%)
Feb 18, 2004	13.52	13.74	13.39	13.62	744,036	+0.03(+0.23%)
Feb 17, 2004	13.41	13.69	13.33	13.59	555,758	+0.25(+1.89%)
Feb 13, 2004	13.30	13.49	13.18	13.34	834,074	+0.11(+0.87%)
Feb 12, 2004	13.64	13.64	13.20	13.22	502,015	-0.42(-3.05%)
Feb 11, 2004	13.45	13.71	13.33	13.64	779,807	+0.13(+0.96%)
Feb 10, 2004	13.25	13.51	12.88	13.51	1,271,004	+0.28(+2.11%)
Feb 09, 2004	13.08	13.35	12.95	13.23	1,406,235	+0.19(+1.44%)
Feb 06, 2004	12.70	13.12	12.67	13.04	1,477,254	+0.51(+4.08%)
Feb 05, 2004	13.18	13.20	12.46	12.53	1,597,828	+0.19(+1.55%)
Feb 04, 2004	13.14	13.14	12.33	12.34	1,706,363	-0.83(-6.32%)
Feb 03, 2004	13.56	13.66	13.10	13.17	541,450	-0.40(-2.95%)

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.