Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.09	13.28	12.87	13.09	895,505	+0.03(+0.25%)
Apr 29, 2004	13.36	13.45	12.92	13.06	788,032	-0.29(-2.16%)
Apr 28, 2004	13.36	13.44	13.19	13.35	974,430	+0.04(+0.30%)
Apr 27, 2004	13.40	13.46	13.15	13.31	527,899	+0.03(+0.20%)
Apr 26, 2004	13.26	13.43	13.21	13.28	927,411	+0.07(+0.50%)
Apr 23, 2004	13.09	13.32	13.03	13.22	802,382	-0.21(-1.56%)
Apr 22, 2004	13.15	13.57	13.15	13.43	584,231	+0.20(+1.49%)
Apr 21, 2004	13.18	13.42	12.97	13.23	545,302	+0.19(+1.46%)
Apr 20, 2004	13.20	13.40	12.98	13.04	667,125	-0.14(-1.04%)
Apr 19, 2004	12.84	13.19	12.80	13.18	753,378	+0.38(+2.97%)
Apr 16, 2004	12.88	13.02	12.71	12.80	1,932,679	-0.09(-0.71%)
Apr 15, 2004	12.90	13.04	12.82	12.89	772,613	+0.02(+0.15%)
Apr 14, 2004	12.84	13.13	12.81	12.87	983,743	+0.07(+0.51%)
Apr 13, 2004	12.87	13.02	12.75	12.81	1,028,014	-0.03(-0.26%)
Apr 12, 2004	12.67	12.90	12.67	12.84	657,508	+0.12(+0.93%)
Apr 08, 2004	13.02	13.03	12.67	12.72	735,059	-0.20(-1.52%)
Apr 07, 2004	12.75	13.02	12.74	12.92	621,022	+0.08(+0.61%)
Apr 06, 2004	12.68	13.02	12.58	12.84	694,451	+0.13(+1.03%)
Apr 05, 2004	12.70	12.85	12.52	12.71	1,285,552	+0.07(+0.57%)
Apr 02, 2004	12.61	12.72	12.45	12.64	1,153,043	+0.20(+1.58%)
Apr 01, 2004	12.37	12.51	12.28	12.44	1,616,825	+0.03(+0.21%)
Mar 31, 2004	12.45	12.47	12.18	12.41	1,259,753	-0.07(-0.52%)
Mar 30, 2004	12.68	12.68	12.43	12.48	1,029,693	-0.20(-1.60%)
Mar 29, 2004	12.79	13.05	12.52	12.68	992,444	-0.11(-0.87%)
Mar 26, 2004	12.56	12.94	12.54	12.79	743,608	+0.09(+0.67%)
Mar 25, 2004	12.35	12.73	12.35	12.71	1,093,200	+0.36(+2.92%)
Mar 24, 2004	12.71	12.72	12.28	12.35	1,326,923	+0.22(+1.84%)
Mar 23, 2004	12.07	12.20	11.95	12.12	1,145,563	+0.14(+1.15%)
Mar 22, 2004	12.54	12.59	11.85	11.99	2,342,420	+0.13(+1.10%)
Mar 19, 2004	12.06	12.08	11.71	11.86	1,702,315	-0.16(-1.36%)
Mar 18, 2004	12.14	12.21	11.92	12.02	931,228	-0.12(-1.02%)
Mar 17, 2004	12.22	12.31	12.11	12.14	911,687	-0.01(-0.11%)
Mar 16, 2004	12.35	12.54	11.84	12.16	1,116,557	-0.27(-2.16%)
Mar 15, 2004	12.62	12.70	12.41	12.43	439,051	-0.32(-2.52%)
Mar 12, 2004	12.60	12.75	12.44	12.75	385,925	+0.16(+1.30%)
Mar 11, 2004	12.45	12.87	12.45	12.58	716,587	+0.26(+2.07%)
Mar 10, 2004	12.58	12.58	12.33	12.33	415,236	-0.19(-1.52%)
Mar 09, 2004	12.77	12.77	12.31	12.52	494,772	-0.06(-0.47%)
Mar 08, 2004	12.73	12.82	12.51	12.58	583,315	-0.18(-1.39%)
Mar 05, 2004	12.71	12.86	12.53	12.75	418,747	+0.12(+0.93%)
Mar 04, 2004	12.83	12.87	12.60	12.64	611,404	-0.18(-1.43%)
Mar 03, 2004	12.90	12.90	12.58	12.82	605,908	-0.12(-0.96%)
Mar 02, 2004	12.85	13.04	12.75	12.94	837,952	+0.10(+0.82%)
Mar 01, 2004	12.51	12.85	12.51	12.84	405,618	+0.35(+2.78%)
Feb 27, 2004	12.45	12.77	12.33	12.49	676,437	+0.08(+0.63%)
Feb 26, 2004	12.38	12.45	12.18	12.41	989,391	+0.07(+0.58%)
Feb 25, 2004	12.18	12.38	12.12	12.34	251,584	+0.14(+1.13%)
Feb 24, 2004	12.35	12.35	12.11	12.20	475,384	+0.05(+0.38%)
Feb 23, 2004	12.48	12.48	12.14	12.16	399,054	-0.11(-0.91%)
Feb 20, 2004	12.22	12.45	12.18	12.27	424,853	+0.00(+0.00%)
Feb 19, 2004	12.41	12.56	12.26	12.27	361,652	-0.14(-1.16%)
Feb 18, 2004	12.51	12.58	12.27	12.41	578,124	-0.04(-0.32%)
Feb 17, 2004	12.05	12.56	11.82	12.45	1,145,257	-0.33(-2.61%)
Feb 13, 2004	12.69	12.84	12.61	12.79	632,624	+0.05(+0.36%)
Feb 12, 2004	12.36	12.83	12.36	12.74	670,331	+0.29(+2.37%)
Feb 11, 2004	12.29	12.50	12.28	12.45	582,857	+0.09(+0.69%)
Feb 10, 2004	12.24	12.36	12.05	12.36	368,522	+0.22(+1.78%)
Feb 09, 2004	12.18	12.22	11.72	12.14	887,109	+0.03(+0.22%)
Feb 06, 2004	11.93	12.29	11.92	12.12	1,634,686	+0.13(+1.09%)
Feb 05, 2004	11.61	12.09	11.60	11.99	1,149,837	+0.43(+3.68%)
Feb 04, 2004	11.75	11.85	11.56	11.56	904,970	-0.26(-2.22%)
Feb 03, 2004	12.24	12.24	11.71	11.82	634,151	-0.15(-1.26%)

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.