Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.63	13.71	13.05	13.17	980,599	-0.46(-3.38%)
Apr 29, 2004	13.65	13.76	13.61	13.63	469,568	-0.05(-0.39%)
Apr 28, 2004	13.70	13.74	13.61	13.68	384,631	-0.01(-0.10%)
Apr 27, 2004	13.68	13.74	13.63	13.70	444,611	+0.05(+0.36%)
Apr 26, 2004	13.88	13.88	13.61	13.65	761,212	-0.27(-1.93%)
Apr 23, 2004	14.09	14.09	13.75	13.91	489,696	-0.17(-1.22%)
Apr 22, 2004	13.82	14.13	13.81	14.09	359,875	+0.21(+1.48%)
Apr 21, 2004	13.79	13.88	13.71	13.88	196,643	+0.12(+0.84%)
Apr 20, 2004	13.76	13.93	13.73	13.77	595,968	+0.04(+0.29%)
Apr 19, 2004	13.65	13.76	13.57	13.73	245,753	+0.10(+0.75%)
Apr 16, 2004	13.61	13.65	13.42	13.62	477,619	-0.03(-0.24%)
Apr 15, 2004	13.80	13.87	13.53	13.66	411,199	-0.18(-1.27%)
Apr 14, 2004	13.88	14.05	13.69	13.83	453,064	-0.15(-1.07%)
Apr 13, 2004	14.03	14.20	13.91	13.98	296,675	-0.10(-0.71%)
Apr 12, 2004	14.07	14.16	14.01	14.08	264,472	+0.03(+0.19%)
Apr 08, 2004	14.11	14.22	14.02	14.05	419,653	+0.00(+0.00%)
Apr 07, 2004	14.08	14.08	13.91	14.05	360,277	-0.06(-0.45%)
Apr 06, 2004	14.17	14.18	13.98	14.12	589,527	-0.09(-0.63%)
Apr 05, 2004	13.76	14.21	13.76	14.21	464,335	+0.18(+1.28%)
Apr 02, 2004	14.04	14.19	13.89	14.03	1,099,149	+0.07(+0.52%)
Apr 01, 2004	13.99	14.23	13.91	13.95	718,341	-0.14(-1.01%)
Mar 31, 2004	13.94	14.14	13.80	14.10	715,322	+0.11(+0.78%)
Mar 30, 2004	13.86	13.99	13.74	13.99	683,521	+0.12(+0.88%)
Mar 29, 2004	13.80	13.88	13.68	13.87	497,746	+0.10(+0.75%)
Mar 26, 2004	13.72	13.85	13.64	13.76	373,159	+0.05(+0.36%)
Mar 25, 2004	13.40	13.73	13.40	13.71	568,997	+0.34(+2.58%)
Mar 24, 2004	13.28	13.41	13.28	13.37	441,390	+0.04(+0.32%)
Mar 23, 2004	13.26	13.38	13.23	13.33	617,302	+0.17(+1.28%)
Mar 22, 2004	13.30	13.37	13.03	13.16	927,463	-0.21(-1.59%)
Mar 19, 2004	13.50	13.50	13.36	13.37	469,971	-0.11(-0.81%)
Mar 18, 2004	13.40	13.49	13.32	13.48	535,787	+0.08(+0.57%)
Mar 17, 2004	13.14	13.53	13.14	13.40	1,071,373	+0.26(+1.99%)
Mar 16, 2004	13.38	13.38	12.68	13.14	1,935,235	-0.25(-1.83%)
Mar 15, 2004	13.45	13.66	13.09	13.38	906,531	+0.10(+0.77%)
Mar 12, 2004	13.27	13.48	13.20	13.28	835,884	+0.02(+0.12%)
Mar 11, 2004	12.92	13.47	12.91	13.27	1,381,333	+0.31(+2.43%)
Mar 10, 2004	13.10	13.15	12.93	12.95	902,304	-0.07(-0.51%)
Mar 09, 2004	12.62	13.20	12.54	13.02	1,959,186	+0.41(+3.28%)
Mar 08, 2004	12.28	12.78	12.28	12.60	811,329	+0.33(+2.67%)
Mar 05, 2004	12.26	12.31	12.16	12.28	669,633	-0.02(-0.14%)
Mar 04, 2004	12.21	12.31	12.18	12.29	356,051	+0.08(+0.68%)
Mar 03, 2004	12.10	12.23	12.10	12.21	328,476	+0.05(+0.38%)
Mar 02, 2004	12.31	12.38	12.13	12.16	508,414	-0.12(-0.97%)
Mar 01, 2004	12.20	12.32	12.16	12.28	477,015	+0.08(+0.68%)
Feb 27, 2004	12.32	12.34	12.16	12.20	216,166	-0.04(-0.33%)
Feb 26, 2004	12.11	12.28	12.02	12.24	870,705	+0.07(+0.54%)
Feb 25, 2004	12.22	12.24	11.92	12.17	691,572	+0.10(+0.82%)
Feb 24, 2004	12.35	12.35	12.04	12.07	1,306,862	-0.40(-3.19%)
Feb 23, 2004	12.87	13.01	12.42	12.47	590,734	-0.37(-2.86%)
Feb 20, 2004	12.90	12.90	12.54	12.84	781,138	-0.07(-0.51%)
Feb 19, 2004	13.12	13.21	12.86	12.90	464,738	-0.22(-1.69%)
Feb 18, 2004	13.15	13.22	13.05	13.13	541,825	+0.07(+0.56%)
Feb 17, 2004	12.84	13.17	12.84	13.05	833,067	+0.46(+3.68%)
Feb 13, 2004	12.55	12.67	12.55	12.59	514,855	+0.00(+0.03%)
Feb 12, 2004	12.67	12.68	12.53	12.59	328,476	-0.09(-0.68%)
Feb 11, 2004	12.47	12.70	12.47	12.67	579,664	+0.12(+0.95%)
Feb 10, 2004	12.34	12.67	12.34	12.55	774,094	+0.30(+2.43%)
Feb 09, 2004	12.24	12.33	12.24	12.26	209,524	+0.05(+0.43%)
Feb 06, 2004	12.01	12.30	11.99	12.20	364,102	+0.23(+1.91%)
Feb 05, 2004	11.91	12.01	11.86	11.97	1,016,023	+0.07(+0.56%)
Feb 04, 2004	12.40	12.40	11.91	11.91	1,375,094	-0.53(-4.26%)
Feb 03, 2004	12.34	12.59	12.27	12.44	627,366	+0.10(+0.81%)

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.