Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.00	12.17	11.95	12.07	733,307	+0.08(+0.64%)
Apr 29, 2004	12.27	12.34	11.89	11.99	956,325	-0.25(-2.05%)
Apr 28, 2004	12.37	12.39	12.13	12.24	994,814	-0.12(-0.94%)
Apr 27, 2004	12.31	12.44	12.20	12.36	711,269	+0.09(+0.74%)
Apr 26, 2004	12.44	12.53	12.18	12.27	880,434	-0.13(-1.04%)
Apr 23, 2004	12.58	12.83	12.34	12.40	1,003,505	-0.18(-1.43%)
Apr 22, 2004	12.46	12.58	12.29	12.58	1,181,051	+0.13(+1.03%)
Apr 21, 2004	12.56	12.56	12.11	12.45	1,549,179	+0.33(+2.71%)
Apr 20, 2004	12.46	12.47	12.10	12.12	1,011,420	-0.34(-2.74%)
Apr 19, 2004	12.46	12.49	12.27	12.46	1,076,603	+0.00(+0.00%)
Apr 16, 2004	12.29	12.47	12.15	12.46	757,518	+0.17(+1.36%)
Apr 15, 2004	12.08	12.34	12.05	12.29	1,181,672	+0.34(+2.86%)
Apr 14, 2004	12.15	12.15	11.80	11.95	1,412,140	-0.25(-2.06%)
Apr 13, 2004	12.44	12.50	12.14	12.20	941,271	-0.14(-1.15%)
Apr 12, 2004	12.38	12.61	12.31	12.35	944,841	-0.06(-0.47%)
Apr 08, 2004	12.50	12.53	12.20	12.40	1,375,668	-0.10(-0.77%)
Apr 07, 2004	12.50	12.56	12.17	12.50	2,468,413	+0.00(+0.00%)
Apr 06, 2004	12.21	12.64	11.99	12.50	3,355,676	+0.79(+6.71%)
Apr 05, 2004	11.60	11.76	11.53	11.71	1,025,543	+0.14(+1.17%)
Apr 02, 2004	11.63	11.66	11.42	11.58	887,728	-0.02(-0.17%)
Apr 01, 2004	11.44	11.61	11.37	11.60	913,646	+0.12(+1.07%)
Mar 31, 2004	11.26	11.50	11.18	11.48	768,847	+0.22(+1.95%)
Mar 30, 2004	11.23	11.35	11.20	11.26	922,803	+0.03(+0.23%)
Mar 29, 2004	11.08	11.24	11.04	11.23	1,441,938	+0.26(+2.41%)
Mar 26, 2004	10.97	11.20	10.81	10.97	1,075,051	+0.02(+0.18%)
Mar 25, 2004	10.79	10.99	10.76	10.95	2,997,946	+0.17(+1.62%)
Mar 24, 2004	10.69	10.77	10.46	10.77	10,154,870	+0.14(+1.33%)
Mar 23, 2004	10.46	10.79	10.44	10.63	1,188,500	+0.17(+1.60%)
Mar 22, 2004	10.68	10.68	10.41	10.46	1,067,447	-0.22(-2.05%)
Mar 19, 2004	10.65	10.88	10.54	10.68	1,005,057	+0.04(+0.36%)
Mar 18, 2004	10.76	10.84	10.50	10.64	1,738,675	-0.12(-1.08%)
Mar 17, 2004	11.10	11.10	10.73	10.76	3,675,227	-0.33(-2.96%)
Mar 16, 2004	11.23	11.28	10.95	11.09	1,456,992	-0.14(-1.26%)
Mar 15, 2004	11.76	11.76	11.16	11.23	758,604	-0.57(-4.86%)
Mar 12, 2004	11.63	11.80	11.44	11.80	484,991	+0.27(+2.35%)
Mar 11, 2004	11.88	11.89	11.48	11.53	894,712	-0.48(-3.97%)
Mar 10, 2004	12.22	12.35	12.00	12.01	444,019	-0.34(-2.71%)
Mar 09, 2004	12.30	12.36	12.25	12.35	341,123	+0.08(+0.68%)
Mar 08, 2004	12.33	12.41	12.24	12.26	1,188,656	-0.06(-0.52%)
Mar 05, 2004	12.40	12.60	12.33	12.33	814,785	-0.14(-1.14%)
Mar 04, 2004	12.55	12.56	12.43	12.47	408,479	+0.00(+0.00%)
Mar 03, 2004	12.41	12.56	12.40	12.47	268,956	+0.05(+0.41%)
Mar 02, 2004	12.56	12.60	12.32	12.42	477,386	-0.18(-1.43%)
Mar 01, 2004	12.36	12.63	12.29	12.60	320,172	+0.29(+2.36%)
Feb 27, 2004	12.21	12.56	12.15	12.31	587,266	-0.09(-0.73%)
Feb 26, 2004	12.10	12.43	12.05	12.40	538,534	+0.28(+2.34%)
Feb 25, 2004	12.15	12.17	12.02	12.11	563,211	+0.01(+0.11%)
Feb 24, 2004	11.98	12.21	11.95	12.10	507,184	+0.10(+0.80%)
Feb 23, 2004	12.11	12.18	11.94	12.00	559,796	-0.06(-0.53%)
Feb 20, 2004	12.31	12.31	12.04	12.07	537,913	-0.15(-1.21%)
Feb 19, 2004	12.15	12.29	12.15	12.22	2,532,664	+0.06(+0.53%)
Feb 18, 2004	12.18	12.22	12.12	12.15	1,279,291	-0.09(-0.74%)
Feb 17, 2004	12.24	12.27	12.23	12.24	358,660	+0.08(+0.64%)
Feb 13, 2004	12.34	12.34	12.11	12.17	580,748	-0.12(-1.00%)
Feb 12, 2004	12.53	12.53	12.26	12.29	604,803	-0.24(-1.95%)
Feb 11, 2004	12.13	12.60	12.06	12.53	1,300,243	+0.41(+3.35%)
Feb 10, 2004	12.19	12.32	12.07	12.13	397,305	+0.01(+0.05%)
Feb 09, 2004	12.21	12.21	11.95	12.12	426,171	-0.09(-0.74%)
Feb 06, 2004	11.95	12.24	11.87	12.21	426,016	+0.29(+2.43%)
Feb 05, 2004	11.95	12.17	11.79	11.92	558,399	+0.06(+0.54%)
Feb 04, 2004	11.86	11.97	11.67	11.86	871,588	-0.05(-0.38%)
Feb 03, 2004	11.79	12.05	11.73	11.90	954,773	+0.09(+0.76%)

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.