Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.23	14.27	13.41	13.58	617,387	-0.52(-3.70%)
Apr 29, 2004	14.10	14.69	13.98	14.10	681,775	+0.01(+0.07%)
Apr 28, 2004	14.36	14.41	13.98	14.09	313,390	-0.27(-1.91%)
Apr 27, 2004	14.05	14.40	13.99	14.36	345,268	+0.45(+3.20%)
Apr 26, 2004	14.12	14.37	13.88	13.92	308,957	-0.26(-1.80%)
Apr 23, 2004	14.21	14.25	14.04	14.17	280,352	-0.13(-0.93%)
Apr 22, 2004	14.03	14.32	13.96	14.31	327,957	+0.18(+1.27%)
Apr 21, 2004	14.21	14.29	13.80	14.13	203,931	+0.01(+0.07%)
Apr 20, 2004	14.26	14.29	14.03	14.12	312,335	-0.05(-0.33%)
Apr 19, 2004	14.42	14.43	14.07	14.16	355,612	-0.26(-1.77%)
Apr 16, 2004	14.18	14.56	14.07	14.42	461,589	+0.31(+2.22%)
Apr 15, 2004	14.24	14.37	13.88	14.11	359,729	-0.12(-0.87%)
Apr 14, 2004	14.65	14.81	14.19	14.23	552,682	-0.41(-2.78%)
Apr 13, 2004	14.79	14.79	14.51	14.64	526,505	-0.14(-0.96%)
Apr 12, 2004	14.87	15.16	14.75	14.78	400,051	-0.20(-1.33%)
Apr 08, 2004	15.25	15.30	14.90	14.98	280,246	-0.13(-0.88%)
Apr 07, 2004	14.97	15.34	14.97	15.11	626,148	+0.05(+0.31%)
Apr 06, 2004	14.80	15.36	14.67	15.06	1,433,956	+0.77(+5.37%)
Apr 05, 2004	14.82	14.82	14.07	14.30	1,071,482	-0.51(-3.46%)
Apr 02, 2004	14.77	15.15	14.70	14.81	656,442	+0.31(+2.16%)
Apr 01, 2004	14.68	14.68	14.42	14.49	290,802	+0.00(+0.00%)
Mar 31, 2004	14.59	14.59	14.31	14.49	362,684	-0.06(-0.39%)
Mar 30, 2004	14.37	14.55	14.26	14.55	331,968	+0.17(+1.19%)
Mar 29, 2004	14.07	14.38	14.01	14.38	290,696	+0.37(+2.64%)
Mar 26, 2004	14.02	14.21	13.84	14.01	312,652	-0.08(-0.54%)
Mar 25, 2004	13.88	14.16	13.88	14.09	399,312	+0.37(+2.69%)
Mar 24, 2004	13.76	13.87	13.58	13.72	307,479	-0.10(-0.75%)
Mar 23, 2004	13.85	13.98	13.72	13.82	340,729	+0.04(+0.27%)
Mar 22, 2004	13.87	13.87	13.50	13.78	625,304	-0.09(-0.61%)
Mar 19, 2004	14.27	14.35	13.84	13.87	331,757	-0.29(-2.07%)
Mar 18, 2004	14.22	14.29	14.02	14.16	270,747	-0.15(-1.06%)
Mar 17, 2004	14.07	14.39	14.03	14.31	608,098	+0.41(+2.93%)
Mar 16, 2004	13.70	13.96	13.69	13.91	762,841	+0.36(+2.66%)
Mar 15, 2004	13.87	13.87	13.50	13.55	380,523	-0.42(-2.99%)
Mar 12, 2004	13.77	13.98	13.58	13.96	344,740	+0.39(+2.86%)
Mar 11, 2004	13.76	14.04	13.57	13.58	552,260	-0.23(-1.65%)
Mar 10, 2004	14.31	14.40	13.64	13.80	446,706	-0.57(-3.95%)
Mar 09, 2004	14.41	14.52	14.16	14.37	556,377	-0.03(-0.20%)
Mar 08, 2004	14.92	15.06	14.40	14.40	840,951	-0.29(-2.00%)
Mar 05, 2004	15.36	15.36	14.69	14.69	810,868	-0.67(-4.38%)
Mar 04, 2004	15.16	15.39	14.89	15.37	521,016	+0.21(+1.37%)
Mar 03, 2004	14.92	15.35	14.66	15.16	884,334	+0.43(+2.89%)
Mar 02, 2004	14.54	15.07	14.12	14.73	3,147,315	+0.90(+6.51%)
Mar 01, 2004	13.90	13.98	13.76	13.83	345,901	+0.11(+0.83%)
Feb 27, 2004	13.74	13.89	13.65	13.72	722,836	-0.04(-0.28%)
Feb 26, 2004	13.88	13.95	13.60	13.76	2,697,020	-0.07(-0.48%)
Feb 25, 2004	13.88	13.93	13.72	13.82	260,297	+0.02(+0.14%)
Feb 24, 2004	13.95	14.11	13.70	13.80	451,561	-0.07(-0.48%)
Feb 23, 2004	14.16	14.28	13.80	13.87	351,390	-0.24(-1.68%)
Feb 20, 2004	14.33	14.33	13.50	14.11	1,377,801	-0.28(-1.97%)
Feb 19, 2004	14.68	14.77	14.34	14.39	295,657	-0.16(-1.11%)
Feb 18, 2004	14.68	14.92	14.51	14.55	322,679	-0.09(-0.58%)
Feb 17, 2004	14.26	14.68	14.26	14.64	456,733	+0.39(+2.73%)
Feb 13, 2004	14.65	14.77	14.20	14.25	987,672	-0.38(-2.59%)
Feb 12, 2004	14.69	14.73	14.54	14.63	283,835	-0.07(-0.45%)
Feb 11, 2004	14.53	14.77	14.39	14.69	413,350	+0.20(+1.37%)
Feb 10, 2004	14.46	14.61	14.35	14.49	924,128	+0.05(+0.33%)
Feb 09, 2004	14.56	14.89	14.35	14.45	1,109,904	-0.11(-0.78%)
Feb 06, 2004	14.80	14.96	14.55	14.56	592,160	-0.11(-0.77%)
Feb 05, 2004	14.88	15.01	14.61	14.67	279,085	-0.21(-1.40%)
Feb 04, 2004	15.12	15.12	14.58	14.88	545,927	-0.37(-2.42%)
Feb 03, 2004	15.46	15.49	15.20	15.25	294,707	-0.26(-1.65%)

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.