Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.27	13.81	13.27	13.61	1,508,287	+0.17(+1.26%)
Apr 29, 2004	13.82	13.93	13.40	13.44	1,148,314	-0.52(-3.69%)
Apr 28, 2004	14.36	14.36	13.84	13.96	2,531,599	-0.40(-2.79%)
Apr 27, 2004	13.96	14.41	13.93	14.36	1,755,049	+0.43(+3.07%)
Apr 26, 2004	13.93	14.07	13.79	13.93	977,615	+0.09(+0.64%)
Apr 23, 2004	13.75	13.84	13.68	13.84	1,015,351	+0.09(+0.67%)
Apr 22, 2004	13.40	13.81	13.39	13.75	1,254,449	+0.29(+2.14%)
Apr 21, 2004	13.48	13.60	13.19	13.46	1,294,249	-0.03(-0.23%)
Apr 20, 2004	14.14	14.14	13.49	13.49	2,652,769	-0.65(-4.60%)
Apr 19, 2004	13.40	14.30	13.36	14.14	6,004,255	+0.67(+5.01%)
Apr 16, 2004	13.23	13.50	13.18	13.47	2,688,147	+0.24(+1.79%)
Apr 15, 2004	13.23	13.27	12.62	13.23	6,251,313	+1.35(+11.36%)
Apr 14, 2004	11.85	11.92	11.69	11.88	1,453,156	+0.03(+0.23%)
Apr 13, 2004	12.18	12.19	11.80	11.85	922,189	-0.24(-2.02%)
Apr 12, 2004	11.89	12.15	11.89	12.10	926,317	+0.22(+1.86%)
Apr 08, 2004	11.91	12.02	11.84	11.88	1,228,505	-0.02(-0.17%)
Apr 07, 2004	11.46	11.94	11.46	11.90	2,046,329	+0.44(+3.82%)
Apr 06, 2004	11.53	11.53	11.45	11.46	627,077	-0.06(-0.56%)
Apr 05, 2004	11.50	11.53	11.40	11.53	1,043,654	+0.11(+0.98%)
Apr 02, 2004	11.50	11.54	11.35	11.41	2,184,303	+0.02(+0.21%)
Apr 01, 2004	11.65	11.65	11.34	11.39	1,747,384	-0.26(-2.24%)
Mar 31, 2004	11.57	11.70	11.56	11.65	914,819	+0.08(+0.67%)
Mar 30, 2004	11.53	11.77	11.52	11.57	1,772,148	+0.01(+0.06%)
Mar 29, 2004	11.39	11.57	11.39	11.57	1,254,743	+0.21(+1.85%)
Mar 26, 2004	11.03	11.41	10.98	11.36	1,839,662	+0.33(+3.02%)
Mar 25, 2004	10.72	11.05	10.72	11.02	1,611,473	+0.30(+2.82%)
Mar 24, 2004	11.02	11.13	10.70	10.72	1,309,285	-0.40(-3.60%)
Mar 23, 2004	11.16	11.32	11.12	11.12	1,365,595	-0.06(-0.58%)
Mar 22, 2004	11.39	11.41	11.16	11.19	1,316,655	-0.21(-1.82%)
Mar 19, 2004	11.40	11.51	11.29	11.39	1,462,590	+0.08(+0.69%)
Mar 18, 2004	11.26	11.37	11.10	11.32	881,504	+0.02(+0.18%)
Mar 17, 2004	11.18	11.32	11.11	11.30	1,620,022	+0.22(+1.99%)
Mar 16, 2004	11.13	11.17	10.95	11.07	812,222	-0.05(-0.46%)
Mar 15, 2004	11.16	11.27	11.08	11.13	2,006,823	+0.00(+0.03%)
Mar 12, 2004	11.07	11.13	10.97	11.12	1,456,988	+0.05(+0.43%)
Mar 11, 2004	11.20	11.20	10.96	11.07	1,336,703	-0.12(-1.09%)
Mar 10, 2004	11.38	11.41	11.20	11.20	1,288,058	-0.11(-0.99%)
Mar 09, 2004	11.40	11.41	11.24	11.31	799,250	-0.04(-0.39%)
Mar 08, 2004	11.46	11.48	11.33	11.35	1,416,303	-0.04(-0.39%)
Mar 05, 2004	11.40	11.58	11.36	11.40	1,445,196	+0.00(+0.00%)
Mar 04, 2004	11.53	11.54	11.36	11.40	1,138,290	-0.14(-1.23%)
Mar 03, 2004	11.54	11.59	11.41	11.54	768,294	+0.00(+0.00%)
Mar 02, 2004	11.69	11.86	11.38	11.54	1,365,300	-0.15(-1.25%)
Mar 01, 2004	11.52	11.70	11.38	11.69	1,505,928	+0.53(+4.71%)
Feb 27, 2004	11.30	11.30	10.97	11.16	2,916,041	-0.17(-1.50%)
Feb 26, 2004	11.30	11.39	11.19	11.33	1,355,866	+0.16(+1.40%)
Feb 25, 2004	11.01	11.20	10.96	11.17	1,132,394	+0.16(+1.48%)
Feb 24, 2004	10.85	11.03	10.82	11.01	1,749,153	+0.16(+1.44%)
Feb 23, 2004	11.15	11.15	10.83	10.85	1,959,063	-0.30(-2.65%)
Feb 20, 2004	11.23	11.23	11.02	11.15	1,026,554	-0.04(-0.39%)
Feb 19, 2004	11.36	11.45	11.01	11.19	3,476,784	-0.46(-3.93%)
Feb 18, 2004	11.91	11.91	11.47	11.65	1,256,807	-0.25(-2.14%)
Feb 17, 2004	11.86	11.91	11.76	11.91	1,306,926	+0.13(+1.12%)
Feb 13, 2004	11.91	11.92	11.75	11.77	1,719,081	-0.08(-0.69%)
Feb 12, 2004	11.60	11.94	11.55	11.85	1,678,986	+0.30(+2.61%)
Feb 11, 2004	11.41	11.61	11.28	11.55	1,520,669	+0.17(+1.52%)
Feb 10, 2004	11.09	11.45	10.96	11.38	1,792,786	+0.36(+3.23%)
Feb 09, 2004	10.84	11.06	10.82	11.02	1,250,616	+0.24(+2.20%)
Feb 06, 2004	10.43	10.91	10.41	10.79	1,164,234	+0.18(+1.73%)
Feb 05, 2004	10.85	10.86	10.56	10.60	1,234,401	-0.23(-2.16%)
Feb 04, 2004	11.02	11.03	10.68	10.84	1,405,985	-0.13(-1.18%)
Feb 03, 2004	11.09	11.09	10.92	10.97	961,400	-0.12(-1.07%)

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.