Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.81	11.95	11.64	11.64	11,666	-0.18(-1.54%)
Apr 29, 2004	11.90	11.90	11.76	11.82	10,625	-0.04(-0.32%)
Apr 28, 2004	12.07	12.13	11.83	11.86	13,958	-0.19(-1.55%)
Apr 27, 2004	11.94	12.05	11.88	12.05	16,042	+0.11(+0.92%)
Apr 26, 2004	11.78	11.94	11.78	11.94	15,000	+0.20(+1.72%)
Apr 23, 2004	11.60	11.83	11.60	11.74	30,417	+0.13(+1.16%)
Apr 22, 2004	11.52	11.69	11.52	11.60	16,250	+0.08(+0.71%)
Apr 21, 2004	11.62	11.62	11.46	11.52	16,458	-0.12(-0.99%)
Apr 20, 2004	11.81	11.86	11.61	11.63	27,709	-0.10(-0.86%)
Apr 19, 2004	11.88	11.98	11.74	11.74	8,125	-0.19(-1.61%)
Apr 16, 2004	11.86	11.95	11.86	11.93	18,958	+0.07(+0.61%)
Apr 15, 2004	11.96	11.96	11.78	11.86	20,417	-0.07(-0.60%)
Apr 14, 2004	12.01	12.07	11.87	11.93	36,876	-0.15(-1.23%)
Apr 13, 2004	12.30	12.30	12.07	12.08	22,292	-0.23(-1.83%)
Apr 12, 2004	12.29	12.37	12.28	12.30	19,375	-0.00(-0.04%)
Apr 08, 2004	12.28	12.31	12.22	12.31	10,833	+0.07(+0.59%)
Apr 07, 2004	12.31	12.31	12.12	12.23	17,292	-0.00(-0.04%)
Apr 06, 2004	12.46	12.48	12.24	12.24	28,334	-0.14(-1.16%)
Apr 05, 2004	12.22	12.58	12.12	12.38	46,876	+0.14(+1.18%)
Apr 02, 2004	12.29	12.41	12.20	12.24	26,042	-0.00(-0.04%)
Apr 01, 2004	12.34	12.38	12.19	12.24	14,583	-0.05(-0.43%)
Mar 31, 2004	12.18	12.30	12.14	12.30	19,375	+0.15(+1.22%)
Mar 30, 2004	12.10	12.18	12.10	12.15	13,750	+0.02(+0.20%)
Mar 29, 2004	12.09	12.19	12.06	12.12	12,917	+0.04(+0.32%)
Mar 26, 2004	12.02	12.09	12.02	12.09	3,541	+0.10(+0.80%)
Mar 25, 2004	11.81	12.00	11.81	11.99	7,916	+0.16(+1.38%)
Mar 24, 2004	11.91	11.93	11.83	11.83	5,833	-0.04(-0.32%)
Mar 23, 2004	11.76	11.87	11.76	11.87	11,458	+0.14(+1.19%)
Mar 22, 2004	11.76	11.77	11.66	11.73	11,250	-0.11(-0.89%)
Mar 19, 2004	12.06	12.06	11.83	11.83	16,250	-0.18(-1.48%)
Mar 18, 2004	12.03	12.03	11.90	12.01	12,708	-0.02(-0.20%)
Mar 17, 2004	12.09	12.09	11.97	12.03	13,958	-0.00(-0.04%)
Mar 16, 2004	12.12	12.12	12.01	12.04	14,167	-0.06(-0.52%)
Mar 15, 2004	12.23	12.23	12.10	12.10	13,333	-0.13(-1.10%)
Mar 12, 2004	12.09	12.29	12.05	12.23	15,000	+0.18(+1.47%)
Mar 11, 2004	12.14	12.28	12.06	12.06	14,583	-0.09(-0.71%)
Mar 10, 2004	12.14	12.23	12.14	12.14	14,375	-0.08(-0.63%)
Mar 09, 2004	12.24	12.35	12.18	12.22	31,459	-0.07(-0.55%)
Mar 08, 2004	12.34	12.51	12.29	12.29	24,167	+0.05(+0.39%)
Mar 05, 2004	12.17	12.42	12.15	12.24	29,167	+0.05(+0.39%)
Mar 04, 2004	12.18	12.19	12.15	12.19	10,000	-0.01(-0.12%)
Mar 03, 2004	12.26	12.27	12.17	12.21	7,916	-0.08(-0.66%)
Mar 02, 2004	12.24	12.31	12.23	12.29	11,666	+0.00(+0.00%)
Mar 01, 2004	12.38	12.41	12.29	12.29	11,250	-0.05(-0.39%)
Feb 27, 2004	12.13	12.38	12.13	12.34	9,791	+0.16(+1.30%)
Feb 26, 2004	12.22	12.22	12.13	12.18	12,292	+0.00(+0.00%)
Feb 25, 2004	12.13	12.22	12.13	12.18	17,083	+0.01(+0.12%)
Feb 24, 2004	12.22	12.34	12.16	12.16	15,208	-0.03(-0.28%)
Feb 23, 2004	12.34	12.46	12.19	12.20	15,417	-0.16(-1.32%)
Feb 20, 2004	12.41	12.41	12.35	12.36	6,875	-0.10(-0.77%)
Feb 19, 2004	12.49	12.51	12.42	12.46	12,500	-0.09(-0.69%)
Feb 18, 2004	12.50	12.56	12.46	12.54	30,209	-0.00(-0.04%)
Feb 17, 2004	12.48	12.58	12.48	12.55	13,333	+0.14(+1.16%)
Feb 13, 2004	12.36	12.47	12.36	12.40	5,416	+0.04(+0.31%)
Feb 12, 2004	12.48	12.49	12.36	12.36	10,833	-0.04(-0.35%)
Feb 11, 2004	12.41	12.44	12.36	12.41	8,125	-0.01(-0.12%)
Feb 10, 2004	12.34	12.42	12.34	12.42	10,833	+0.06(+0.50%)
Feb 09, 2004	12.36	12.40	12.30	12.36	10,416	+0.00(+0.00%)
Feb 06, 2004	12.10	12.37	12.10	12.36	10,000	+0.29(+2.39%)
Feb 05, 2004	12.12	12.12	12.07	12.07	5,208	+0.00(+0.00%)
Feb 04, 2004	12.29	12.29	12.07	12.07	17,917	-0.26(-2.14%)
Feb 03, 2004	12.32	12.34	12.24	12.34	16,250	-0.01(-0.08%)

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.