Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.71	12.86	12.65	12.74	109,548	+0.02(+0.15%)
Apr 29, 2004	12.83	12.89	12.71	12.72	133,234	-0.11(-0.84%)
Apr 28, 2004	13.05	13.07	12.75	12.83	462,923	-0.18(-1.41%)
Apr 27, 2004	12.92	13.15	12.88	13.01	239,821	+0.09(+0.71%)
Apr 26, 2004	12.86	13.03	12.84	12.92	254,451	+0.03(+0.24%)
Apr 23, 2004	13.03	13.06	12.61	12.89	84,120	-0.15(-1.12%)
Apr 22, 2004	12.75	13.32	12.75	13.03	156,049	+0.25(+1.95%)
Apr 21, 2004	12.45	12.90	12.42	12.79	202,725	+0.31(+2.52%)
Apr 20, 2004	12.64	12.72	12.41	12.47	67,400	-0.13(-1.06%)
Apr 19, 2004	12.59	12.61	12.34	12.61	90,912	+0.01(+0.06%)
Apr 16, 2004	12.55	12.71	12.52	12.60	72,799	+0.08(+0.61%)
Apr 15, 2004	12.45	12.63	12.29	12.52	83,423	+0.07(+0.55%)
Apr 14, 2004	12.52	12.57	12.33	12.45	53,816	-0.12(-0.97%)
Apr 13, 2004	12.95	13.00	12.50	12.57	104,323	-0.34(-2.67%)
Apr 12, 2004	12.83	12.96	12.79	12.92	61,827	+0.08(+0.60%)
Apr 08, 2004	12.66	12.88	12.66	12.84	80,637	+0.13(+1.05%)
Apr 07, 2004	12.88	12.88	12.61	12.71	149,953	-0.04(-0.33%)
Apr 06, 2004	12.54	12.86	12.54	12.75	132,189	+0.01(+0.09%)
Apr 05, 2004	12.64	12.88	12.52	12.74	92,480	-0.05(-0.42%)
Apr 02, 2004	12.56	12.80	12.43	12.79	204,466	+0.40(+3.24%)
Apr 01, 2004	12.26	12.69	12.26	12.39	189,140	-0.19(-1.52%)
Mar 31, 2004	12.25	12.63	12.25	12.58	149,605	+0.20(+1.61%)
Mar 30, 2004	12.15	12.39	12.15	12.38	84,294	+0.13(+1.09%)
Mar 29, 2004	12.08	12.36	12.07	12.25	381,241	+0.21(+1.75%)
Mar 26, 2004	11.83	12.13	11.83	12.04	81,159	+0.06(+0.51%)
Mar 25, 2004	11.67	11.98	11.63	11.98	219,967	+0.31(+2.69%)
Mar 24, 2004	11.62	11.71	11.54	11.66	84,817	+0.08(+0.73%)
Mar 23, 2004	11.59	11.75	11.47	11.58	159,184	+0.00(+0.00%)
Mar 22, 2004	11.69	11.86	11.46	11.58	106,587	-0.11(-0.92%)
Mar 19, 2004	11.97	12.32	11.69	11.69	120,520	-0.48(-3.96%)
Mar 18, 2004	12.25	12.41	11.93	12.17	159,010	-0.04(-0.34%)
Mar 17, 2004	11.77	12.33	11.77	12.21	121,913	+0.15(+1.27%)
Mar 16, 2004	11.97	12.12	11.60	12.06	100,840	+0.12(+0.99%)
Mar 15, 2004	12.20	12.52	11.93	11.94	108,677	-0.64(-5.08%)
Mar 12, 2004	12.21	12.58	12.21	12.58	132,537	+0.23(+1.89%)
Mar 11, 2004	12.19	12.66	12.17	12.34	125,048	+0.07(+0.56%)
Mar 10, 2004	12.82	12.82	12.27	12.28	79,243	-0.24(-1.90%)
Mar 09, 2004	12.96	13.11	12.51	12.51	175,381	-0.32(-2.48%)
Mar 08, 2004	13.17	13.19	12.82	12.83	263,856	-0.28(-2.16%)
Mar 05, 2004	12.17	13.13	12.17	13.11	362,083	+0.75(+6.04%)
Mar 04, 2004	12.46	12.46	12.02	12.37	132,189	+0.06(+0.50%)
Mar 03, 2004	11.91	12.45	11.91	12.31	140,200	+0.30(+2.52%)
Mar 02, 2004	12.29	12.34	11.91	12.00	248,007	-0.28(-2.31%)
Mar 01, 2004	12.25	12.29	12.09	12.29	116,688	+0.18(+1.52%)
Feb 27, 2004	12.19	12.31	12.02	12.10	148,908	+0.05(+0.38%)
Feb 26, 2004	12.15	12.25	12.01	12.06	221,186	-0.09(-0.76%)
Feb 25, 2004	12.15	12.19	12.10	12.15	253,406	+0.00(+0.03%)
Feb 24, 2004	12.00	12.25	11.98	12.15	130,621	+0.09(+0.73%)
Feb 23, 2004	12.20	12.23	12.00	12.06	267,339	+0.02(+0.16%)
Feb 20, 2004	12.40	12.59	12.03	12.04	284,929	-0.44(-3.53%)
Feb 19, 2004	12.54	12.73	12.41	12.48	373,055	-0.16(-1.27%)
Feb 18, 2004	12.63	12.72	12.44	12.64	165,105	+0.02(+0.12%)
Feb 17, 2004	12.34	12.66	12.29	12.62	253,928	+0.43(+3.52%)
Feb 13, 2004	12.35	12.61	12.20	12.20	169,808	-0.17(-1.36%)
Feb 12, 2004	12.44	12.61	12.33	12.36	222,927	-0.10(-0.77%)
Feb 11, 2004	12.15	12.87	12.15	12.46	732,701	+0.26(+2.10%)
Feb 10, 2004	12.29	12.79	12.02	12.20	835,631	+0.72(+6.23%)
Feb 09, 2004	11.37	11.59	11.29	11.49	307,222	+0.12(+1.08%)
Feb 06, 2004	10.85	11.36	10.72	11.36	148,734	+0.63(+5.88%)
Feb 05, 2004	10.62	10.79	10.61	10.73	96,485	+0.10(+0.94%)
Feb 04, 2004	10.74	10.81	10.63	10.63	147,689	-0.19(-1.73%)
Feb 03, 2004	10.68	10.91	10.65	10.82	70,013	-0.02(-0.18%)

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.