Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.45	10.79	10.20	10.36	293,142	-0.22(-2.07%)
Apr 29, 2004	10.63	10.96	10.27	10.58	401,054	-0.09(-0.87%)
Apr 28, 2004	11.33	11.38	10.36	10.68	544,068	-0.83(-7.18%)
Apr 27, 2004	11.68	11.97	11.39	11.50	436,630	-0.22(-1.87%)
Apr 26, 2004	11.56	12.08	11.54	11.72	252,704	+0.02(+0.14%)
Apr 23, 2004	11.64	11.94	11.57	11.70	181,790	-0.02(-0.14%)
Apr 22, 2004	11.58	12.09	11.55	11.72	269,187	+0.04(+0.36%)
Apr 21, 2004	11.81	12.21	11.38	11.68	516,319	-0.22(-1.84%)
Apr 20, 2004	12.64	12.67	11.87	11.90	418,960	-0.97(-7.54%)
Apr 19, 2004	12.75	13.19	12.65	12.87	242,743	+0.09(+0.73%)
Apr 16, 2004	12.81	13.13	12.66	12.78	358,601	+0.09(+0.73%)
Apr 15, 2004	13.05	13.26	12.52	12.68	511,219	-0.19(-1.44%)
Apr 14, 2004	13.41	13.65	12.40	12.87	920,219	-0.81(-5.92%)
Apr 13, 2004	14.27	14.45	13.12	13.68	626,603	-0.73(-5.03%)
Apr 12, 2004	14.59	14.63	14.15	14.40	133,763	+0.02(+0.12%)
Apr 08, 2004	14.42	14.72	14.38	14.39	206,930	-0.18(-1.22%)
Apr 07, 2004	14.79	14.81	14.55	14.56	194,123	+0.02(+0.12%)
Apr 06, 2004	14.96	15.01	14.54	14.55	274,168	-0.13(-0.92%)
Apr 05, 2004	15.13	15.31	14.34	14.68	512,405	-0.41(-2.74%)
Apr 02, 2004	15.00	15.22	14.73	15.09	312,945	-0.03(-0.22%)
Apr 01, 2004	15.08	15.43	14.86	15.13	307,372	+0.19(+1.30%)
Mar 31, 2004	15.05	15.19	14.84	14.93	302,391	+0.12(+0.80%)
Mar 30, 2004	14.64	15.13	14.64	14.82	435,562	+0.13(+0.86%)
Mar 29, 2004	14.80	14.81	14.50	14.69	308,913	+0.02(+0.12%)
Mar 26, 2004	14.77	14.97	14.62	14.67	363,581	+0.07(+0.46%)
Mar 25, 2004	14.50	14.76	14.39	14.61	273,931	-0.06(-0.40%)
Mar 24, 2004	14.97	15.01	14.50	14.66	275,947	-0.37(-2.47%)
Mar 23, 2004	14.59	15.15	14.59	15.04	358,719	+0.31(+2.13%)
Mar 22, 2004	15.09	15.25	14.64	14.72	453,231	-0.11(-0.74%)
Mar 19, 2004	15.18	15.24	14.60	14.83	308,676	-0.15(-1.01%)
Mar 18, 2004	14.73	15.33	14.60	14.98	832,585	+0.42(+2.89%)
Mar 17, 2004	14.29	14.64	14.07	14.56	241,083	+0.19(+1.35%)
Mar 16, 2004	14.35	14.59	14.08	14.37	193,293	+0.07(+0.47%)
Mar 15, 2004	14.32	14.66	14.16	14.30	252,467	-0.23(-1.57%)
Mar 12, 2004	14.29	14.59	13.96	14.53	285,434	+0.10(+0.70%)
Mar 11, 2004	14.14	14.54	14.01	14.43	228,276	+0.13(+0.88%)
Mar 10, 2004	14.84	14.85	14.17	14.30	214,994	-0.50(-3.36%)
Mar 09, 2004	14.94	15.15	14.74	14.80	203,254	+0.01(+0.06%)
Mar 08, 2004	14.77	15.05	14.72	14.79	281,876	+0.13(+0.92%)
Mar 05, 2004	14.75	14.93	14.61	14.66	211,674	+0.28(+1.94%)
Mar 04, 2004	13.95	14.63	13.95	14.38	226,971	+0.40(+2.90%)
Mar 03, 2004	13.72	14.25	13.62	13.97	270,611	-0.07(-0.48%)
Mar 02, 2004	14.28	14.50	13.98	14.04	216,417	-0.43(-2.97%)
Mar 01, 2004	14.50	14.81	14.37	14.47	129,376	+0.11(+0.76%)
Feb 27, 2004	14.50	14.96	14.32	14.36	175,268	-0.10(-0.70%)
Feb 26, 2004	13.96	14.53	13.92	14.46	181,435	+0.23(+1.60%)
Feb 25, 2004	14.30	14.49	13.97	14.23	186,297	-0.19(-1.34%)
Feb 24, 2004	14.44	14.72	14.13	14.43	343,303	+0.28(+1.97%)
Feb 23, 2004	14.77	14.82	14.12	14.15	294,209	-0.56(-3.84%)
Feb 20, 2004	14.79	14.85	14.58	14.72	244,759	-0.13(-0.91%)
Feb 19, 2004	15.01	15.01	14.67	14.85	220,449	+0.01(+0.06%)
Feb 18, 2004	15.31	15.41	14.69	14.84	295,276	-0.46(-2.98%)
Feb 17, 2004	15.16	15.40	15.11	15.30	261,005	+0.28(+1.85%)
Feb 13, 2004	15.43	15.43	14.74	15.02	280,334	-0.09(-0.61%)
Feb 12, 2004	15.52	15.59	15.06	15.11	323,025	-0.34(-2.18%)
Feb 11, 2004	15.37	15.59	15.18	15.45	288,161	+0.14(+0.94%)
Feb 10, 2004	15.40	15.48	15.04	15.31	391,923	+0.21(+1.40%)
Feb 09, 2004	14.93	15.16	14.85	15.09	508,018	+0.45(+3.05%)
Feb 06, 2004	14.23	14.74	14.08	14.65	431,530	+0.71(+5.08%)
Feb 05, 2004	13.87	14.02	13.49	13.94	311,285	+0.27(+1.97%)
Feb 04, 2004	14.24	14.24	13.64	13.67	324,448	-0.40(-2.88%)
Feb 03, 2004	14.03	14.29	13.84	14.07	324,211	+0.18(+1.27%)

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.