Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.13	14.27	14.02	14.02	1,251,956	-0.14(-0.99%)
Apr 29, 2004	13.83	14.36	13.83	14.16	1,539,238	+0.25(+1.83%)
Apr 28, 2004	13.83	13.93	13.72	13.90	1,572,133	+0.09(+0.62%)
Apr 27, 2004	13.89	13.97	13.78	13.82	876,954	-0.07(-0.47%)
Apr 26, 2004	13.88	13.93	13.79	13.88	647,664	-0.05(-0.38%)
Apr 23, 2004	13.79	13.95	13.72	13.94	759,263	+0.02(+0.18%)
Apr 22, 2004	13.72	13.95	13.60	13.91	924,469	+0.21(+1.56%)
Apr 21, 2004	13.56	13.76	13.51	13.70	594,545	+0.09(+0.66%)
Apr 20, 2004	13.73	13.81	13.58	13.61	548,005	-0.14(-1.04%)
Apr 19, 2004	13.65	13.77	13.63	13.75	563,599	+0.07(+0.54%)
Apr 16, 2004	13.54	13.71	13.45	13.68	705,656	+0.22(+1.62%)
Apr 15, 2004	13.48	13.55	13.40	13.46	553,609	-0.05(-0.36%)
Apr 14, 2004	13.37	13.51	13.37	13.51	638,405	+0.07(+0.55%)
Apr 13, 2004	13.64	13.64	13.39	13.44	665,939	-0.11(-0.85%)
Apr 12, 2004	13.72	13.72	13.51	13.55	622,323	-0.09(-0.69%)
Apr 08, 2004	13.94	13.94	13.54	13.65	1,062,627	-0.18(-1.34%)
Apr 07, 2004	13.81	13.88	13.72	13.83	735,871	+0.02(+0.12%)
Apr 06, 2004	13.67	13.83	13.60	13.81	836,749	+0.14(+1.02%)
Apr 05, 2004	13.72	13.72	13.55	13.67	923,981	-0.04(-0.27%)
Apr 02, 2004	13.89	13.89	13.65	13.71	988,553	-0.07(-0.54%)
Apr 01, 2004	13.76	13.85	13.67	13.79	1,152,053	+0.03(+0.21%)
Mar 31, 2004	13.58	13.79	13.55	13.76	1,104,781	+0.12(+0.90%)
Mar 30, 2004	13.54	13.66	13.50	13.63	1,322,375	+0.05(+0.33%)
Mar 29, 2004	13.30	13.59	13.27	13.59	1,114,528	+0.29(+2.19%)
Mar 26, 2004	13.25	13.46	13.19	13.30	1,415,699	+0.05(+0.34%)
Mar 25, 2004	13.28	13.38	13.13	13.25	1,672,280	+0.21(+1.57%)
Mar 24, 2004	12.96	13.23	12.91	13.05	1,460,047	+0.09(+0.70%)
Mar 23, 2004	12.76	13.12	12.61	12.96	1,167,160	+0.23(+1.84%)
Mar 22, 2004	12.78	12.83	12.70	12.72	705,656	-0.16(-1.21%)
Mar 19, 2004	12.74	12.91	12.74	12.88	1,292,648	-0.03(-0.22%)
Mar 18, 2004	12.91	12.98	12.76	12.91	846,252	-0.03(-0.22%)
Mar 17, 2004	12.82	12.96	12.77	12.94	541,913	+0.16(+1.22%)
Mar 16, 2004	12.87	12.87	12.68	12.78	601,124	-0.01(-0.10%)
Mar 15, 2004	12.93	12.96	12.72	12.79	637,186	-0.17(-1.30%)
Mar 12, 2004	12.87	12.98	12.82	12.96	810,677	-0.05(-0.38%)
Mar 11, 2004	13.21	13.21	12.96	13.01	1,174,470	-0.18(-1.40%)
Mar 10, 2004	13.09	13.19	13.04	13.19	1,696,159	+0.07(+0.56%)
Mar 09, 2004	13.08	13.13	13.08	13.12	851,125	-0.00(-0.03%)
Mar 08, 2004	13.11	13.13	13.01	13.12	648,151	+0.01(+0.09%)
Mar 05, 2004	13.13	13.18	13.06	13.11	1,039,966	-0.01(-0.09%)
Mar 04, 2004	13.25	13.25	13.07	13.12	764,136	-0.07(-0.50%)
Mar 03, 2004	13.24	13.27	13.14	13.19	1,381,342	-0.05(-0.37%)
Mar 02, 2004	13.11	13.32	13.10	13.24	1,083,583	+0.07(+0.53%)
Mar 01, 2004	12.83	13.20	12.83	13.17	913,260	+0.34(+2.62%)
Feb 27, 2004	12.68	12.94	12.68	12.83	776,320	+0.13(+1.03%)
Feb 26, 2004	12.61	12.72	12.61	12.70	762,431	+0.05(+0.42%)
Feb 25, 2004	12.52	12.66	12.41	12.65	885,238	+0.10(+0.78%)
Feb 24, 2004	12.50	12.64	12.46	12.55	1,111,360	+0.06(+0.49%)
Feb 23, 2004	12.55	12.62	12.41	12.49	597,225	-0.02(-0.16%)
Feb 20, 2004	12.46	12.62	12.39	12.51	1,045,814	-0.02(-0.16%)
Feb 19, 2004	12.58	12.75	12.53	12.53	1,067,257	-0.18(-1.39%)
Feb 18, 2004	12.67	12.80	12.67	12.71	997,081	-0.03(-0.26%)
Feb 17, 2004	12.66	12.74	12.62	12.74	755,364	+0.15(+1.21%)
Feb 13, 2004	12.67	12.71	12.52	12.59	755,364	-0.05(-0.36%)
Feb 12, 2004	12.72	12.72	12.58	12.63	761,212	-0.11(-0.87%)
Feb 11, 2004	12.69	12.76	12.48	12.74	990,502	+0.06(+0.45%)
Feb 10, 2004	12.64	12.73	12.62	12.69	527,537	+0.04(+0.32%)
Feb 09, 2004	12.72	12.72	12.58	12.64	740,988	-0.04(-0.29%)
Feb 06, 2004	12.58	12.72	12.58	12.68	772,908	+0.09(+0.68%)
Feb 05, 2004	12.31	12.60	12.31	12.60	810,433	+0.33(+2.71%)
Feb 04, 2004	12.27	12.31	12.22	12.26	689,087	-0.08(-0.63%)
Feb 03, 2004	12.31	12.37	12.27	12.34	746,349	-0.03(-0.27%)

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.