Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.74	11.82	11.33	11.33	26,132	-0.45(-3.78%)
Apr 29, 2004	12.03	12.03	11.74	11.78	56,578	-0.14(-1.16%)
Apr 28, 2004	11.73	12.05	11.73	11.91	23,341	-0.10(-0.82%)
Apr 27, 2004	11.89	12.07	11.89	12.01	20,550	+0.13(+1.06%)
Apr 26, 2004	11.71	11.89	11.71	11.89	7,103	+0.04(+0.33%)
Apr 23, 2004	11.91	11.91	11.72	11.85	7,357	-0.06(-0.53%)
Apr 22, 2004	11.60	11.91	11.53	11.91	81,949	+0.15(+1.27%)
Apr 21, 2004	11.68	11.76	11.67	11.76	26,386	+0.09(+0.74%)
Apr 20, 2004	11.81	11.86	11.67	11.67	16,998	-0.11(-0.94%)
Apr 19, 2004	11.58	11.79	11.58	11.79	11,924	+0.02(+0.17%)
Apr 16, 2004	11.67	11.81	11.63	11.77	24,102	-0.00(-0.03%)
Apr 15, 2004	11.67	11.82	11.63	11.77	61,144	-0.04(-0.30%)
Apr 14, 2004	11.73	11.82	11.67	11.80	26,386	+0.06(+0.50%)
Apr 13, 2004	11.69	11.80	11.69	11.75	31,967	-0.07(-0.57%)
Apr 12, 2004	11.63	11.81	11.63	11.81	19,535	+0.13(+1.08%)
Apr 08, 2004	11.69	11.80	11.69	11.69	9,894	+0.02(+0.14%)
Apr 07, 2004	11.73	11.74	11.67	11.67	14,461	-0.08(-0.67%)
Apr 06, 2004	11.80	11.88	11.73	11.75	25,371	-0.07(-0.63%)
Apr 05, 2004	11.84	11.84	11.73	11.82	35,519	-0.04(-0.33%)
Apr 02, 2004	11.82	11.88	11.81	11.86	60,637	+0.02(+0.17%)
Apr 01, 2004	11.84	11.84	11.53	11.84	13,700	+0.00(+0.00%)
Mar 31, 2004	11.84	11.84	11.75	11.84	49,727	+0.00(+0.00%)
Mar 30, 2004	11.71	11.92	11.71	11.84	24,102	+0.02(+0.17%)
Mar 29, 2004	11.91	11.91	11.69	11.82	23,087	+0.02(+0.20%)
Mar 26, 2004	11.82	11.92	11.80	11.80	8,626	+0.02(+0.17%)
Mar 25, 2004	11.70	11.82	11.52	11.78	42,877	+0.07(+0.57%)
Mar 24, 2004	11.41	11.72	11.32	11.71	28,923	+0.32(+2.80%)
Mar 23, 2004	11.55	11.62	11.38	11.39	5,581	+0.03(+0.24%)
Mar 22, 2004	11.77	11.79	11.33	11.37	33,490	-0.41(-3.45%)
Mar 19, 2004	11.70	12.05	11.67	11.77	18,774	-0.04(-0.37%)
Mar 18, 2004	11.92	12.17	11.71	11.82	21,819	-0.28(-2.35%)
Mar 17, 2004	11.98	12.12	11.79	12.10	43,638	+0.20(+1.69%)
Mar 16, 2004	11.82	11.98	11.67	11.90	62,159	+0.26(+2.20%)
Mar 15, 2004	12.02	12.02	11.64	11.64	40,847	-0.18(-1.50%)
Mar 12, 2004	11.28	11.82	11.28	11.82	24,102	+0.48(+4.28%)
Mar 11, 2004	11.48	11.73	11.29	11.34	19,028	-0.15(-1.30%)
Mar 10, 2004	11.92	11.98	11.49	11.49	25,117	-0.20(-1.72%)
Mar 09, 2004	11.93	11.93	11.69	11.69	16,491	-0.14(-1.20%)
Mar 08, 2004	12.02	12.02	11.79	11.83	21,819	-0.19(-1.54%)
Mar 05, 2004	11.99	12.07	11.79	12.01	13,954	+0.00(+0.00%)
Mar 04, 2004	11.97	12.10	11.84	12.01	9,894	+0.15(+1.23%)
Mar 03, 2004	12.18	12.18	11.79	11.87	23,087	-0.11(-0.95%)
Mar 02, 2004	12.21	12.29	11.98	11.98	34,505	-0.02(-0.13%)
Mar 01, 2004	11.82	12.22	11.82	12.00	49,727	+0.03(+0.23%)
Feb 27, 2004	12.00	12.05	11.82	11.97	13,193	+0.07(+0.63%)
Feb 26, 2004	11.96	12.01	11.90	11.90	17,252	-0.03(-0.26%)
Feb 25, 2004	11.92	11.96	11.81	11.93	6,342	+0.00(+0.00%)
Feb 24, 2004	11.82	11.96	11.74	11.93	34,505	+0.04(+0.36%)
Feb 23, 2004	11.79	11.90	11.75	11.88	53,279	+0.17(+1.48%)
Feb 20, 2004	11.62	11.79	11.49	11.71	23,849	+0.21(+1.82%)
Feb 19, 2004	11.83	11.84	11.50	11.50	32,221	-0.27(-2.28%)
Feb 18, 2004	11.82	11.86	11.73	11.77	17,252	-0.13(-1.06%)
Feb 17, 2004	11.82	11.90	11.72	11.90	9,133	+0.25(+2.13%)
Feb 13, 2004	11.62	11.86	11.59	11.65	25,878	+0.02(+0.17%)
Feb 12, 2004	11.78	11.89	11.63	11.63	8,626	-0.23(-1.96%)
Feb 11, 2004	11.83	11.86	11.73	11.86	25,878	-0.01(-0.07%)
Feb 10, 2004	11.28	11.88	11.28	11.87	27,908	+0.38(+3.33%)
Feb 09, 2004	11.45	11.67	11.45	11.49	24,610	+0.16(+1.39%)
Feb 06, 2004	11.19	11.47	11.19	11.33	26,386	+0.19(+1.66%)
Feb 05, 2004	11.04	11.21	11.00	11.14	18,267	+0.10(+0.93%)
Feb 04, 2004	11.26	11.30	11.04	11.04	37,803	-0.24(-2.13%)
Feb 03, 2004	11.06	11.35	11.06	11.28	32,475	+0.22(+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.