Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.44	10.50	10.40	10.46	42,976	+0.05(+0.49%)
Apr 29, 2004	10.40	10.57	10.39	10.40	52,808	-0.11(-1.08%)
Apr 28, 2004	10.69	10.71	10.51	10.52	35,681	-0.28(-2.57%)
Apr 27, 2004	10.71	10.87	10.71	10.80	71,045	+0.08(+0.77%)
Apr 26, 2004	10.91	10.92	10.66	10.71	30,923	-0.13(-1.16%)
Apr 23, 2004	10.91	10.95	10.75	10.84	79,609	-0.20(-1.77%)
Apr 22, 2004	10.94	11.04	10.85	11.04	17,761	+0.25(+2.34%)
Apr 21, 2004	10.69	10.81	10.69	10.78	34,730	+0.01(+0.12%)
Apr 20, 2004	10.91	10.94	10.76	10.77	21,091	-0.05(-0.47%)
Apr 19, 2004	10.81	10.82	10.72	10.82	22,836	+0.08(+0.76%)
Apr 16, 2004	10.59	10.75	10.59	10.74	24,104	+0.13(+1.25%)
Apr 15, 2004	10.66	10.72	10.54	10.61	12,369	-0.08(-0.77%)
Apr 14, 2004	10.59	10.69	10.57	10.69	22,994	-0.08(-0.76%)
Apr 13, 2004	10.94	10.94	10.71	10.77	27,117	-0.23(-2.06%)
Apr 12, 2004	10.88	11.01	10.88	11.00	53,284	+0.13(+1.16%)
Apr 08, 2004	11.10	11.10	10.87	10.87	52,174	-0.10(-0.92%)
Apr 07, 2004	11.04	11.05	10.97	10.97	26,800	+0.09(+0.87%)
Apr 06, 2004	10.81	10.92	10.80	10.88	19,505	-0.03(-0.29%)
Apr 05, 2004	10.90	10.91	10.78	10.91	45,355	+0.08(+0.76%)
Apr 02, 2004	10.91	10.91	10.76	10.83	37,743	+0.00(+0.00%)
Apr 01, 2004	10.78	10.84	10.76	10.83	77,865	+0.33(+3.19%)
Mar 31, 2004	10.40	10.53	10.39	10.49	221,701	+0.16(+1.52%)
Mar 30, 2004	10.34	10.35	10.27	10.34	22,836	+0.03(+0.24%)
Mar 29, 2004	10.18	10.35	10.18	10.31	19,823	+0.18(+1.81%)
Mar 26, 2004	10.15	10.15	10.03	10.13	12,528	-0.07(-0.68%)
Mar 25, 2004	10.09	10.20	10.03	10.20	12,686	+0.28(+2.86%)
Mar 24, 2004	10.06	10.06	9.906	9.913	17,285	-0.23(-2.30%)
Mar 23, 2004	10.03	10.16	10.03	10.15	14,748	+0.20(+2.03%)
Mar 22, 2004	10.10	10.10	9.900	9.944	103,872	-0.26(-2.53%)
Mar 19, 2004	10.37	10.37	10.18	10.20	12,845	-0.22(-2.12%)
Mar 18, 2004	10.44	10.44	10.27	10.42	59,944	-0.01(-0.12%)
Mar 17, 2004	10.30	10.44	10.30	10.44	13,955	+0.25(+2.41%)
Mar 16, 2004	10.22	10.34	10.13	10.19	78,816	+0.08(+0.75%)
Mar 15, 2004	10.32	10.32	10.01	10.11	88,173	-0.24(-2.31%)
Mar 12, 2004	10.25	10.37	10.22	10.35	88,807	+0.09(+0.86%)
Mar 11, 2004	10.18	10.40	10.17	10.27	102,445	-0.28(-2.69%)
Mar 10, 2004	10.64	10.71	10.47	10.55	218,846	-0.25(-2.33%)
Mar 09, 2004	10.95	10.95	10.75	10.80	26,642	-0.22(-2.00%)
Mar 08, 2004	11.13	11.13	11.02	11.02	68,508	-0.08(-0.68%)
Mar 05, 2004	10.86	11.10	10.86	11.10	85,635	+0.26(+2.39%)
Mar 04, 2004	10.85	10.85	10.78	10.84	37,901	-0.03(-0.29%)
Mar 03, 2004	10.68	10.87	10.66	10.87	145,897	+0.20(+1.83%)
Mar 02, 2004	10.94	10.94	10.64	10.68	38,694	-0.16(-1.45%)
Mar 01, 2004	10.85	10.91	10.76	10.83	29,020	+0.09(+0.88%)
Feb 27, 2004	10.76	10.86	10.64	10.74	157,157	+0.02(+0.18%)
Feb 26, 2004	10.59	10.72	10.59	10.72	27,752	-0.03(-0.24%)
Feb 25, 2004	10.78	10.81	10.66	10.75	44,086	-0.08(-0.70%)
Feb 24, 2004	10.85	10.88	10.69	10.82	21,884	-0.13(-1.21%)
Feb 23, 2004	11.10	11.33	10.88	10.95	63,275	+0.11(+0.99%)
Feb 20, 2004	11.12	11.12	10.72	10.85	85,635	-0.33(-2.99%)
Feb 19, 2004	11.24	11.24	11.12	11.18	67,715	+0.15(+1.31%)
Feb 18, 2004	11.07	11.19	10.96	11.04	83,732	-0.13(-1.19%)
Feb 17, 2004	11.22	11.22	11.13	11.17	53,760	+0.26(+2.37%)
Feb 13, 2004	11.15	11.15	10.88	10.91	67,715	-0.14(-1.26%)
Feb 12, 2004	11.16	11.17	11.04	11.05	91,027	-0.21(-1.90%)
Feb 11, 2004	11.16	11.40	11.10	11.26	174,760	+0.12(+1.08%)
Feb 10, 2004	11.10	11.20	11.04	11.14	175,870	+0.23(+2.08%)
Feb 09, 2004	10.99	11.04	10.91	10.92	280,060	+0.09(+0.87%)
Feb 06, 2004	10.78	10.93	10.78	10.82	105,300	+0.47(+4.57%)
Feb 05, 2004	10.37	10.37	10.23	10.35	28,862	+0.16(+1.61%)
Feb 04, 2004	10.25	10.25	10.15	10.18	13,955	-0.07(-0.68%)
Feb 03, 2004	10.12	10.28	10.12	10.25	106,568	+0.06(+0.62%)

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.