Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.33	13.44	13.04	13.32	269,121	+0.11(+0.84%)
Apr 29, 2004	13.30	13.50	13.00	13.21	255,659	-0.12(-0.87%)
Apr 28, 2004	13.40	13.51	13.24	13.32	227,013	-0.01(-0.06%)
Apr 27, 2004	13.45	13.55	13.26	13.33	230,244	-0.14(-1.01%)
Apr 26, 2004	13.60	13.60	13.24	13.47	158,521	-0.06(-0.46%)
Apr 23, 2004	13.71	13.73	13.37	13.53	169,829	-0.09(-0.70%)
Apr 22, 2004	13.21	13.84	13.21	13.62	259,536	+0.33(+2.52%)
Apr 21, 2004	13.11	13.30	12.81	13.29	297,766	+0.17(+1.26%)
Apr 20, 2004	13.43	13.56	13.11	13.12	194,706	-0.35(-2.60%)
Apr 19, 2004	13.24	13.48	13.05	13.47	279,674	+0.17(+1.30%)
Apr 16, 2004	13.22	13.51	13.15	13.30	264,274	+0.09(+0.66%)
Apr 15, 2004	13.31	13.31	12.90	13.21	1,077,130	-0.55(-4.02%)
Apr 14, 2004	13.76	13.85	13.41	13.77	684,164	-0.09(-0.68%)
Apr 13, 2004	14.38	14.42	13.76	13.86	248,659	-0.51(-3.53%)
Apr 12, 2004	14.23	14.37	14.15	14.37	122,875	+0.18(+1.25%)
Apr 08, 2004	14.51	14.51	14.16	14.19	137,845	-0.19(-1.35%)
Apr 07, 2004	14.51	14.57	14.18	14.39	213,982	-0.12(-0.85%)
Apr 06, 2004	14.65	14.65	14.51	14.51	261,905	-0.17(-1.15%)
Apr 05, 2004	14.46	14.69	14.39	14.68	265,890	+0.07(+0.48%)
Apr 02, 2004	14.37	14.61	14.30	14.61	268,905	+0.35(+2.43%)
Apr 01, 2004	14.21	14.40	14.15	14.26	209,567	+0.07(+0.52%)
Mar 31, 2004	14.31	14.31	14.03	14.19	190,937	-0.05(-0.38%)
Mar 30, 2004	13.82	14.24	13.82	14.24	189,429	+0.38(+2.77%)
Mar 29, 2004	13.80	13.97	13.77	13.86	331,797	+0.05(+0.39%)
Mar 26, 2004	13.89	13.96	13.74	13.80	399,104	-0.03(-0.24%)
Mar 25, 2004	14.24	14.49	13.78	13.84	803,701	-0.21(-1.53%)
Mar 24, 2004	14.29	14.30	13.95	14.05	793,470	-0.18(-1.28%)
Mar 23, 2004	14.07	14.48	13.91	14.23	321,782	+0.34(+2.47%)
Mar 22, 2004	14.06	14.11	13.78	13.89	206,983	-0.14(-1.00%)
Mar 19, 2004	14.24	14.30	14.03	14.03	193,736	-0.10(-0.70%)
Mar 18, 2004	14.30	14.44	14.10	14.13	171,767	-0.26(-1.78%)
Mar 17, 2004	14.34	14.51	14.27	14.39	254,044	+0.17(+1.19%)
Mar 16, 2004	14.55	14.67	14.21	14.22	294,213	-0.23(-1.57%)
Mar 15, 2004	14.81	14.86	14.44	14.44	199,336	-0.35(-2.34%)
Mar 12, 2004	14.45	14.79	14.44	14.79	163,367	+0.34(+2.37%)
Mar 11, 2004	14.46	14.74	14.44	14.45	160,244	-0.01(-0.09%)
Mar 10, 2004	14.75	14.91	14.46	14.46	193,629	-0.28(-1.93%)
Mar 09, 2004	14.96	14.96	14.74	14.75	201,060	-0.17(-1.11%)
Mar 08, 2004	15.08	15.15	14.89	14.91	227,444	-0.14(-0.93%)
Mar 05, 2004	15.06	15.16	14.90	15.05	299,813	+0.03(+0.22%)
Mar 04, 2004	14.81	15.05	14.74	15.02	141,291	+0.24(+1.62%)
Mar 03, 2004	14.92	14.92	14.65	14.78	191,798	-0.03(-0.20%)
Mar 02, 2004	14.68	14.86	14.66	14.81	294,751	+0.12(+0.84%)
Mar 01, 2004	14.58	14.68	14.29	14.68	339,551	+0.68(+4.83%)
Feb 27, 2004	14.29	14.50	13.99	14.01	256,844	-0.38(-2.67%)
Feb 26, 2004	14.14	14.40	14.14	14.39	164,337	+0.23(+1.63%)
Feb 25, 2004	13.89	14.32	13.82	14.16	186,737	+0.33(+2.42%)
Feb 24, 2004	13.70	13.96	13.62	13.83	185,121	+0.10(+0.75%)
Feb 23, 2004	13.93	14.02	13.65	13.72	142,583	-0.15(-1.10%)
Feb 20, 2004	13.91	14.05	13.72	13.88	135,798	-0.06(-0.44%)
Feb 19, 2004	14.11	14.34	13.94	13.94	131,383	-0.16(-1.11%)
Feb 18, 2004	14.32	14.32	14.05	14.09	148,398	-0.18(-1.27%)
Feb 17, 2004	14.00	14.35	13.88	14.28	289,259	+0.40(+2.89%)
Feb 13, 2004	14.18	14.20	13.88	13.88	260,398	-0.20(-1.44%)
Feb 12, 2004	14.12	14.25	13.99	14.08	192,336	-0.01(-0.09%)
Feb 11, 2004	14.07	14.13	13.93	14.09	122,768	+0.02(+0.18%)
Feb 10, 2004	13.81	14.06	13.69	14.06	213,336	+0.22(+1.58%)
Feb 09, 2004	13.78	13.85	13.64	13.85	198,152	+0.07(+0.54%)
Feb 06, 2004	13.47	13.78	13.47	13.77	233,152	+0.30(+2.20%)
Feb 05, 2004	13.31	13.77	13.31	13.47	264,274	+0.14(+1.08%)
Feb 04, 2004	13.69	13.71	13.32	13.33	226,367	-0.34(-2.48%)
Feb 03, 2004	13.47	13.70	13.33	13.67	316,397	+0.09(+0.64%)

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.