Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.45	12.64	12.34	12.44	601,300	+0.00(+0.00%)
Apr 29, 2004	12.65	12.70	12.14	12.44	1,162,800	-0.40(-3.12%)
Apr 28, 2004	12.76	13.22	12.65	12.84	2,581,200	+0.18(+1.42%)
Apr 27, 2004	12.62	12.85	12.55	12.66	713,800	+0.04(+0.32%)
Apr 26, 2004	12.75	12.84	12.60	12.62	421,300	-0.09(-0.71%)
Apr 23, 2004	12.84	12.84	12.53	12.71	340,200	-0.11(-0.86%)
Apr 22, 2004	12.40	12.82	12.40	12.82	682,800	+0.52(+4.23%)
Apr 21, 2004	12.60	12.60	12.29	12.30	672,100	-0.23(-1.84%)
Apr 20, 2004	12.50	12.70	12.46	12.53	751,100	-0.13(-1.03%)
Apr 19, 2004	12.85	12.85	12.63	12.66	352,000	-0.19(-1.48%)
Apr 16, 2004	12.96	12.96	12.76	12.85	406,600	-0.01(-0.08%)
Apr 15, 2004	12.74	12.93	12.67	12.86	516,400	+0.22(+1.74%)
Apr 14, 2004	13.08	13.08	12.53	12.64	1,066,400	-0.44(-3.36%)
Apr 13, 2004	13.31	13.31	13.00	13.08	1,111,300	-0.23(-1.73%)
Apr 12, 2004	12.96	13.43	12.75	13.31	1,248,800	+0.26(+1.99%)
Apr 08, 2004	13.25	13.38	12.40	13.05	3,391,500	-1.24(-8.68%)
Apr 07, 2004	14.60	14.60	14.10	14.29	568,400	-0.55(-3.71%)
Apr 06, 2004	14.79	14.92	14.79	14.84	337,200	+0.05(+0.34%)
Apr 05, 2004	14.91	14.91	14.59	14.79	497,700	-0.11(-0.74%)
Apr 02, 2004	15.09	15.19	14.88	14.90	373,000	-0.03(-0.20%)
Apr 01, 2004	14.92	15.00	14.84	14.93	657,300	+0.23(+1.56%)
Mar 31, 2004	14.80	14.91	14.42	14.70	828,400	-0.30(-2.00%)
Mar 30, 2004	14.30	15.00	14.21	15.00	1,235,600	+0.60(+4.17%)
Mar 29, 2004	14.15	14.49	14.01	14.40	528,300	+0.35(+2.49%)
Mar 26, 2004	14.00	14.18	13.95	14.05	729,300	+0.00(+0.00%)
Mar 25, 2004	13.51	14.05	13.46	14.05	701,900	+0.64(+4.77%)
Mar 24, 2004	13.70	13.70	13.34	13.41	222,200	-0.28(-2.05%)
Mar 23, 2004	13.70	13.90	13.61	13.69	378,500	+0.09(+0.66%)
Mar 22, 2004	13.58	13.69	13.50	13.60	433,200	+0.05(+0.37%)
Mar 19, 2004	13.78	13.93	13.50	13.55	451,100	-0.35(-2.52%)
Mar 18, 2004	13.58	13.94	13.58	13.90	340,900	+0.28(+2.06%)
Mar 17, 2004	13.35	13.65	13.15	13.62	1,224,900	+0.33(+2.48%)
Mar 16, 2004	13.75	13.79	13.26	13.29	664,100	-0.46(-3.35%)
Mar 15, 2004	14.00	14.00	13.65	13.75	616,900	-0.35(-2.48%)
Mar 12, 2004	13.96	14.18	13.95	14.10	376,800	-0.21(-1.47%)
Mar 11, 2004	13.90	14.47	13.72	14.31	667,700	+0.22(+1.56%)
Mar 10, 2004	14.20	14.26	14.09	14.09	255,700	-0.13(-0.91%)
Mar 09, 2004	14.18	14.29	14.00	14.22	1,100,700	-0.11(-0.77%)
Mar 08, 2004	14.39	14.39	14.23	14.33	327,300	-0.06(-0.42%)
Mar 05, 2004	14.50	14.50	14.37	14.39	345,000	-0.02(-0.14%)
Mar 04, 2004	14.43	14.48	14.37	14.41	329,500	+0.05(+0.35%)
Mar 03, 2004	14.50	14.51	14.27	14.36	410,800	-0.19(-1.31%)
Mar 02, 2004	14.86	14.86	14.54	14.55	508,000	-0.26(-1.76%)
Mar 01, 2004	14.87	15.00	14.72	14.81	619,400	-0.02(-0.13%)
Feb 27, 2004	14.67	14.94	14.65	14.83	320,200	+0.12(+0.82%)
Feb 26, 2004	14.63	14.73	14.51	14.71	222,800	-0.02(-0.14%)
Feb 25, 2004	14.62	14.80	14.52	14.73	690,100	+0.01(+0.07%)
Feb 24, 2004	14.50	14.73	14.41	14.72	769,100	+0.12(+0.82%)
Feb 23, 2004	14.17	14.62	14.15	14.60	531,100	+0.31(+2.17%)
Feb 20, 2004	14.45	14.45	14.18	14.29	915,600	-0.22(-1.52%)
Feb 19, 2004	14.60	14.61	14.45	14.51	606,400	-0.13(-0.89%)
Feb 18, 2004	14.95	14.95	14.63	14.64	196,700	-0.31(-2.07%)
Feb 17, 2004	14.86	14.97	14.75	14.95	268,700	+0.12(+0.81%)
Feb 13, 2004	15.08	15.08	14.75	14.83	207,500	-0.03(-0.20%)
Feb 12, 2004	14.94	15.12	14.73	14.86	542,000	+0.09(+0.61%)
Feb 11, 2004	15.19	15.19	14.60	14.77	596,700	-0.59(-3.84%)
Feb 10, 2004	15.10	15.45	15.10	15.36	301,100	+0.01(+0.07%)
Feb 09, 2004	14.99	15.35	14.97	15.35	240,500	+0.44(+2.95%)
Feb 06, 2004	14.57	15.03	14.57	14.91	537,200	+0.34(+2.33%)
Feb 05, 2004	15.19	15.23	14.38	14.57	480,800	-0.58(-3.83%)
Feb 04, 2004	15.42	15.48	14.83	15.15	302,800	-0.45(-2.88%)
Feb 03, 2004	15.95	15.95	15.55	15.60	307,600	-0.33(-2.07%)

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.