Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.78	12.85	12.61	12.63	6,183,036	-0.27(-2.13%)
Apr 29, 2004	13.16	13.16	12.86	12.90	6,999,166	-0.44(-3.29%)
Apr 28, 2004	13.70	13.70	13.32	13.34	5,160,052	-0.39(-2.86%)
Apr 27, 2004	13.88	13.88	13.73	13.73	1,165,901	-0.07(-0.53%)
Apr 26, 2004	14.01	14.01	13.80	13.81	2,167,572	-0.20(-1.42%)
Apr 23, 2004	13.96	14.09	13.96	14.01	1,666,110	+0.10(+0.75%)
Apr 22, 2004	13.78	13.91	13.75	13.90	5,145,008	-0.00(-0.03%)
Apr 21, 2004	13.99	13.99	13.89	13.91	1,422,900	-0.10(-0.74%)
Apr 20, 2004	14.20	14.20	13.97	14.01	4,127,038	-0.12(-0.87%)
Apr 19, 2004	14.11	14.13	14.07	14.13	1,511,910	+0.02(+0.17%)
Apr 16, 2004	14.05	14.13	13.99	14.11	1,910,573	+0.10(+0.74%)
Apr 15, 2004	14.13	14.13	13.92	14.01	1,416,632	-0.12(-0.83%)
Apr 14, 2004	14.23	14.23	14.11	14.12	3,236,942	-0.21(-1.47%)
Apr 13, 2004	14.51	14.51	14.31	14.34	2,142,499	-0.17(-1.17%)
Apr 12, 2004	14.50	14.55	14.47	14.50	1,460,510	+0.11(+0.77%)
Apr 08, 2004	14.52	14.53	14.36	14.39	1,118,262	+0.01(+0.08%)
Apr 07, 2004	14.51	14.51	14.32	14.38	2,697,869	-0.05(-0.36%)
Apr 06, 2004	14.36	14.44	14.35	14.43	1,005,432	+0.08(+0.56%)
Apr 05, 2004	14.37	14.37	14.33	14.35	1,639,783	+0.10(+0.70%)
Apr 02, 2004	14.27	14.29	14.22	14.25	5,573,759	+0.14(+1.00%)
Apr 01, 2004	14.03	14.12	14.03	14.11	2,296,699	+0.11(+0.82%)
Mar 31, 2004	13.95	14.00	13.92	14.00	2,470,957	+0.17(+1.24%)
Mar 30, 2004	13.76	13.84	13.74	13.83	2,910,991	+0.17(+1.23%)
Mar 29, 2004	13.68	13.70	13.65	13.66	1,436,690	+0.17(+1.28%)
Mar 26, 2004	13.51	13.55	13.48	13.49	2,651,484	-0.02(-0.18%)
Mar 25, 2004	13.42	13.52	13.40	13.51	2,402,006	+0.13(+0.98%)
Mar 24, 2004	13.42	13.44	13.36	13.38	1,238,613	+0.01(+0.08%)
Mar 23, 2004	13.32	13.38	13.32	13.37	1,817,802	+0.13(+1.01%)
Mar 22, 2004	13.55	13.55	13.16	13.24	4,643,545	-0.22(-1.60%)
Mar 19, 2004	13.69	13.69	13.45	13.45	3,377,351	-0.18(-1.32%)
Mar 18, 2004	13.59	13.63	13.52	13.63	1,654,827	+0.08(+0.59%)
Mar 17, 2004	13.52	13.57	13.49	13.55	5,432,095	+0.18(+1.37%)
Mar 16, 2004	13.27	13.37	13.27	13.37	3,282,073	+0.16(+1.24%)
Mar 15, 2004	13.35	13.38	13.21	13.21	2,963,645	-0.25(-1.87%)
Mar 12, 2004	13.36	13.49	13.36	13.46	2,501,045	+0.11(+0.84%)
Mar 11, 2004	13.46	13.50	13.35	13.35	5,338,071	-0.30(-2.16%)
Mar 10, 2004	13.98	13.98	13.61	13.64	5,391,978	-0.32(-2.29%)
Mar 09, 2004	14.09	14.09	13.88	13.96	1,597,159	-0.09(-0.65%)
Mar 08, 2004	14.25	14.28	14.05	14.05	1,889,261	-0.14(-0.96%)
Mar 05, 2004	14.13	14.21	14.08	14.19	1,452,988	+0.05(+0.37%)
Mar 04, 2004	14.08	14.14	14.06	14.13	1,167,154	+0.10(+0.68%)
Mar 03, 2004	14.04	14.05	13.94	14.04	2,837,025	-0.09(-0.62%)
Mar 02, 2004	14.26	14.26	14.13	14.13	1,525,700	-0.11(-0.79%)
Mar 01, 2004	14.03	14.25	14.02	14.24	2,073,548	+0.32(+2.28%)
Feb 27, 2004	13.88	13.95	13.85	13.92	2,942,332	+0.19(+1.42%)
Feb 26, 2004	13.73	13.73	13.67	13.73	2,005,851	+0.07(+0.50%)
Feb 25, 2004	13.56	13.66	13.54	13.66	1,048,057	+0.15(+1.09%)
Feb 24, 2004	13.55	13.55	13.48	13.51	1,323,861	-0.07(-0.53%)
Feb 23, 2004	13.78	13.81	13.57	13.58	1,905,558	-0.12(-0.87%)
Feb 20, 2004	13.72	13.74	13.59	13.70	3,940,243	-0.16(-1.12%)
Feb 19, 2004	13.98	14.02	13.86	13.86	1,694,944	-0.12(-0.87%)
Feb 18, 2004	14.19	14.19	13.97	13.98	1,246,135	-0.19(-1.36%)
Feb 17, 2004	14.09	14.17	14.02	14.17	4,672,379	+0.28(+2.01%)
Feb 13, 2004	14.04	14.05	13.89	13.90	1,361,471	+0.01(+0.07%)
Feb 12, 2004	13.96	13.96	13.86	13.89	3,565,400	-0.01(-0.05%)
Feb 11, 2004	13.72	13.91	13.68	13.89	4,165,902	+0.21(+1.55%)
Feb 10, 2004	13.70	13.71	13.65	13.68	926,452	-0.01(-0.09%)
Feb 09, 2004	13.64	13.76	13.56	13.69	1,228,583	+0.19(+1.44%)
Feb 06, 2004	13.33	13.53	13.32	13.50	2,602,591	+0.30(+2.28%)
Feb 05, 2004	13.16	13.22	13.14	13.20	2,457,167	-0.00(-0.03%)
Feb 04, 2004	13.25	13.27	13.20	13.20	1,578,354	-0.12(-0.90%)
Feb 03, 2004	13.40	13.40	13.30	13.32	1,311,325	-0.08(-0.56%)

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.