Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.89	11.97	11.48	11.48	25,805	-0.45(-3.78%)
Apr 29, 2004	12.18	12.18	11.89	11.93	55,870	-0.14(-1.16%)
Apr 28, 2004	11.87	12.20	11.87	12.07	23,049	-0.10(-0.82%)
Apr 27, 2004	12.04	12.22	12.04	12.17	20,293	+0.13(+1.06%)
Apr 26, 2004	11.85	12.04	11.85	12.04	7,015	+0.04(+0.33%)
Apr 23, 2004	12.06	12.06	11.87	12.00	7,265	-0.06(-0.53%)
Apr 22, 2004	11.75	12.06	11.67	12.06	80,924	+0.15(+1.27%)
Apr 21, 2004	11.83	11.91	11.82	11.91	26,056	+0.09(+0.74%)
Apr 20, 2004	11.96	12.01	11.82	11.82	16,786	-0.11(-0.94%)
Apr 19, 2004	11.72	11.93	11.72	11.93	11,775	+0.02(+0.17%)
Apr 16, 2004	11.82	11.96	11.77	11.91	23,801	-0.00(-0.03%)
Apr 15, 2004	11.81	11.97	11.77	11.92	60,379	-0.04(-0.30%)
Apr 14, 2004	11.88	11.97	11.82	11.95	26,056	+0.06(+0.50%)
Apr 13, 2004	11.83	11.95	11.83	11.89	31,567	-0.07(-0.57%)
Apr 12, 2004	11.77	11.96	11.77	11.96	19,291	+0.13(+1.08%)
Apr 08, 2004	11.84	11.95	11.83	11.83	9,771	+0.02(+0.14%)
Apr 07, 2004	11.88	11.89	11.82	11.82	14,280	-0.08(-0.67%)
Apr 06, 2004	11.95	12.03	11.87	11.90	25,053	-0.08(-0.63%)
Apr 05, 2004	11.99	11.99	11.87	11.97	35,075	-0.04(-0.33%)
Apr 02, 2004	11.97	12.03	11.96	12.01	59,878	+0.02(+0.17%)
Apr 01, 2004	11.99	11.99	11.67	11.99	13,529	+0.00(+0.00%)
Mar 31, 2004	11.99	11.99	11.90	11.99	49,105	+0.00(+0.00%)
Mar 30, 2004	11.85	12.07	11.85	11.99	23,801	+0.02(+0.17%)
Mar 29, 2004	12.06	12.06	11.84	11.97	22,799	+0.02(+0.20%)
Mar 26, 2004	11.97	12.07	11.95	11.95	8,518	+0.02(+0.17%)
Mar 25, 2004	11.85	11.97	11.67	11.93	42,341	+0.07(+0.57%)
Mar 24, 2004	11.56	11.87	11.46	11.86	28,561	+0.32(+2.80%)
Mar 23, 2004	11.69	11.76	11.53	11.54	5,511	+0.03(+0.24%)
Mar 22, 2004	11.92	11.93	11.48	11.51	33,071	-0.41(-3.45%)
Mar 19, 2004	11.85	12.20	11.81	11.92	18,539	-0.04(-0.37%)
Mar 18, 2004	12.07	12.32	11.85	11.97	21,546	-0.29(-2.35%)
Mar 17, 2004	12.13	12.27	11.93	12.25	43,092	+0.20(+1.69%)
Mar 16, 2004	11.97	12.13	11.82	12.05	61,382	+0.26(+2.20%)
Mar 15, 2004	12.17	12.17	11.79	11.79	40,336	-0.18(-1.50%)
Mar 12, 2004	11.42	11.97	11.42	11.97	23,801	+0.49(+4.28%)
Mar 11, 2004	11.63	11.88	11.44	11.48	18,790	-0.15(-1.30%)
Mar 10, 2004	12.07	12.13	11.63	11.63	24,803	-0.20(-1.72%)
Mar 09, 2004	12.08	12.08	11.83	11.83	16,285	-0.14(-1.20%)
Mar 08, 2004	12.17	12.17	11.93	11.98	21,546	-0.19(-1.54%)
Mar 05, 2004	12.14	12.22	11.94	12.17	13,779	+0.00(+0.00%)
Mar 04, 2004	12.12	12.26	11.99	12.17	9,771	+0.15(+1.23%)
Mar 03, 2004	12.33	12.33	11.93	12.02	22,799	-0.12(-0.95%)
Mar 02, 2004	12.37	12.44	12.13	12.13	34,073	-0.02(-0.13%)
Mar 01, 2004	11.97	12.38	11.97	12.15	49,105	+0.03(+0.23%)
Feb 27, 2004	12.15	12.20	11.97	12.12	13,028	+0.08(+0.63%)
Feb 26, 2004	12.11	12.17	12.05	12.05	17,036	-0.03(-0.26%)
Feb 25, 2004	12.07	12.11	11.96	12.08	6,263	+0.00(+0.00%)
Feb 24, 2004	11.97	12.11	11.89	12.08	34,073	+0.04(+0.36%)
Feb 23, 2004	11.93	12.05	11.90	12.03	52,613	+0.18(+1.48%)
Feb 20, 2004	11.77	11.94	11.63	11.86	23,550	+0.21(+1.82%)
Feb 19, 2004	11.98	11.99	11.65	11.65	31,818	-0.27(-2.28%)
Feb 18, 2004	11.97	12.01	11.88	11.92	17,036	-0.13(-1.06%)
Feb 17, 2004	11.97	12.05	11.87	12.05	9,019	+0.25(+2.13%)
Feb 13, 2004	11.77	12.01	11.73	11.79	25,554	+0.02(+0.17%)
Feb 12, 2004	11.93	12.04	11.77	11.77	8,518	-0.24(-1.96%)
Feb 11, 2004	11.98	12.01	11.87	12.01	25,554	-0.01(-0.07%)
Feb 10, 2004	11.42	12.03	11.42	12.02	27,559	+0.39(+3.33%)
Feb 09, 2004	11.59	11.81	11.59	11.63	24,302	+0.16(+1.39%)
Feb 06, 2004	11.34	11.61	11.34	11.47	26,056	+0.19(+1.66%)
Feb 05, 2004	11.18	11.35	11.14	11.28	18,038	+0.10(+0.93%)
Feb 04, 2004	11.40	11.44	11.18	11.18	37,330	-0.24(-2.13%)
Feb 03, 2004	11.20	11.49	11.20	11.42	32,068	+0.23(+2.03%)

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.