Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.11	13.27	12.99	13.00	145,138	-0.02(-0.14%)
Apr 29, 2004	13.11	13.17	12.84	13.02	121,785	-0.07(-0.56%)
Apr 28, 2004	13.06	13.17	13.06	13.09	90,356	+0.05(+0.39%)
Apr 27, 2004	12.99	13.06	12.92	13.04	136,408	+0.15(+1.17%)
Apr 26, 2004	12.79	12.94	12.79	12.89	84,682	+0.10(+0.79%)
Apr 23, 2004	12.78	12.88	12.65	12.79	125,058	+0.19(+1.53%)
Apr 22, 2004	12.35	12.65	12.35	12.60	124,404	+0.33(+2.69%)
Apr 21, 2004	12.78	12.79	12.21	12.27	198,610	-0.52(-4.08%)
Apr 20, 2004	13.01	13.04	12.78	12.79	127,241	-0.12(-0.92%)
Apr 19, 2004	12.92	13.04	12.80	12.91	148,630	+0.17(+1.37%)
Apr 16, 2004	12.21	13.01	12.21	12.74	337,855	+0.55(+4.51%)
Apr 15, 2004	11.50	12.22	11.50	12.19	1,209,993	-0.22(-1.74%)
Apr 14, 2004	13.47	13.47	12.39	12.40	562,219	-1.04(-7.77%)
Apr 13, 2004	13.49	13.57	13.37	13.45	146,447	+0.00(+0.00%)
Apr 12, 2004	13.53	13.62	13.42	13.45	108,035	+0.01(+0.07%)
Apr 08, 2004	13.64	13.64	13.42	13.44	93,193	-0.11(-0.78%)
Apr 07, 2004	13.59	13.60	13.46	13.54	67,221	+0.04(+0.27%)
Apr 06, 2004	13.45	13.61	13.33	13.51	103,888	-0.01(-0.07%)
Apr 05, 2004	13.68	13.70	13.52	13.52	115,237	-0.12(-0.87%)
Apr 02, 2004	13.70	13.74	13.54	13.64	86,864	-0.00(-0.03%)
Apr 01, 2004	13.61	13.70	13.54	13.64	52,162	-0.06(-0.44%)
Mar 31, 2004	13.49	13.73	13.45	13.70	87,082	+0.25(+1.87%)
Mar 30, 2004	13.40	13.46	13.37	13.45	107,162	+0.08(+0.58%)
Mar 29, 2004	13.49	13.51	13.29	13.37	144,046	-0.10(-0.71%)
Mar 26, 2004	13.29	13.50	13.29	13.47	129,205	+0.11(+0.82%)
Mar 25, 2004	13.53	13.60	13.32	13.36	109,126	-0.18(-1.32%)
Mar 24, 2004	13.71	13.71	13.45	13.53	90,793	-0.18(-1.30%)
Mar 23, 2004	13.74	13.74	13.68	13.71	98,650	+0.03(+0.20%)
Mar 22, 2004	13.62	13.70	13.53	13.69	105,416	+0.05(+0.40%)
Mar 19, 2004	13.75	13.75	13.47	13.63	108,253	-0.10(-0.73%)
Mar 18, 2004	13.72	13.75	13.62	13.73	71,805	+0.10(+0.74%)
Mar 17, 2004	13.59	13.74	13.56	13.63	103,888	+0.05(+0.34%)
Mar 16, 2004	13.63	13.68	13.47	13.59	127,241	+0.04(+0.30%)
Mar 15, 2004	13.38	13.57	13.38	13.54	85,118	+0.23(+1.76%)
Mar 12, 2004	13.37	13.45	13.29	13.31	144,265	-0.06(-0.48%)
Mar 11, 2004	13.47	13.54	13.31	13.37	131,169	-0.11(-0.82%)
Mar 10, 2004	13.59	13.67	13.48	13.48	178,967	-0.03(-0.24%)
Mar 09, 2004	13.58	13.68	13.52	13.52	168,054	-0.01(-0.10%)
Mar 08, 2004	13.68	13.74	13.49	13.53	324,541	+0.13(+0.99%)
Mar 05, 2004	13.20	13.42	13.15	13.40	269,542	+0.27(+2.06%)
Mar 04, 2004	13.04	13.13	13.01	13.13	158,451	+0.11(+0.88%)
Mar 03, 2004	12.88	13.06	12.88	13.01	127,896	+0.07(+0.53%)
Mar 02, 2004	12.97	13.05	12.88	12.94	102,797	+0.03(+0.21%)
Mar 01, 2004	12.97	13.04	12.85	12.92	124,622	-0.01(-0.07%)
Feb 27, 2004	13.06	13.06	12.83	12.93	183,550	-0.12(-0.95%)
Feb 26, 2004	13.10	13.15	12.98	13.05	137,717	-0.01(-0.07%)
Feb 25, 2004	12.85	13.06	12.85	13.06	160,634	+0.14(+1.06%)
Feb 24, 2004	12.99	12.99	12.77	12.92	208,213	-0.12(-0.95%)
Feb 23, 2004	13.17	13.27	12.78	13.04	304,026	-0.21(-1.56%)
Feb 20, 2004	13.34	13.34	13.13	13.25	97,995	-0.13(-0.99%)
Feb 19, 2004	13.55	13.56	13.29	13.38	182,241	-0.07(-0.54%)
Feb 18, 2004	13.49	13.52	13.36	13.46	124,622	+0.05(+0.41%)
Feb 17, 2004	13.52	13.55	13.35	13.40	92,757	-0.05(-0.41%)
Feb 13, 2004	13.38	13.51	13.35	13.46	85,118	+0.17(+1.28%)
Feb 12, 2004	13.50	13.51	13.29	13.29	103,451	-0.13(-0.96%)
Feb 11, 2004	13.42	13.47	13.33	13.42	91,229	-0.01(-0.07%)
Feb 10, 2004	13.26	13.42	13.20	13.42	163,907	+0.22(+1.70%)
Feb 09, 2004	13.26	13.29	13.10	13.20	168,927	-0.05(-0.41%)
Feb 06, 2004	13.24	13.36	13.06	13.26	148,848	-0.28(-2.10%)
Feb 05, 2004	13.50	13.58	13.43	13.54	127,241	+0.07(+0.51%)
Feb 04, 2004	13.56	13.57	13.43	13.47	137,281	-0.08(-0.61%)
Feb 03, 2004	13.54	13.56	13.48	13.55	179,403	+0.01(+0.07%)

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.