Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.01	12.02	11.64	11.83	125,349	-0.30(-2.49%)
Apr 29, 2004	12.38	12.46	12.12	12.13	135,008	-0.67(-5.22%)
Apr 28, 2004	13.35	13.35	12.73	12.80	78,286	-0.73(-5.40%)
Apr 27, 2004	13.49	13.58	13.46	13.53	24,148	+0.01(+0.07%)
Apr 26, 2004	13.99	13.99	13.49	13.52	32,123	-0.45(-3.25%)
Apr 23, 2004	13.93	13.98	13.87	13.98	14,152	+0.04(+0.26%)
Apr 22, 2004	13.76	13.97	13.71	13.94	30,101	+0.06(+0.45%)
Apr 21, 2004	14.60	14.69	13.58	13.88	54,250	-0.61(-4.18%)
Apr 20, 2004	14.56	14.56	14.31	14.49	23,811	-0.12(-0.79%)
Apr 19, 2004	14.87	14.97	14.49	14.60	59,192	-0.38(-2.55%)
Apr 16, 2004	14.61	15.00	14.51	14.98	236,208	+0.36(+2.43%)
Apr 15, 2004	14.24	14.65	14.24	14.63	176,679	+0.37(+2.62%)
Apr 14, 2004	14.02	14.42	13.80	14.25	71,660	+0.18(+1.26%)
Apr 13, 2004	14.56	14.66	13.81	14.08	64,246	-0.34(-2.35%)
Apr 12, 2004	14.33	14.56	14.24	14.41	27,406	+0.19(+1.31%)
Apr 08, 2004	14.20	14.24	14.08	14.23	18,532	+0.07(+0.50%)
Apr 07, 2004	14.13	14.24	13.93	14.16	44,029	-0.02(-0.13%)
Apr 06, 2004	14.20	14.24	14.13	14.17	25,833	-0.20(-1.42%)
Apr 05, 2004	14.24	14.38	14.01	14.38	105,693	+0.20(+1.38%)
Apr 02, 2004	14.14	14.23	13.98	14.18	26,058	+0.09(+0.63%)
Apr 01, 2004	13.98	14.09	13.97	14.09	19,206	+0.14(+1.02%)
Mar 31, 2004	13.84	13.98	13.82	13.95	26,844	+0.06(+0.45%)
Mar 30, 2004	13.93	13.98	13.80	13.89	30,663	+0.18(+1.30%)
Mar 29, 2004	13.53	13.88	13.53	13.71	30,887	+0.18(+1.32%)
Mar 26, 2004	13.40	13.57	13.40	13.53	28,529	+0.13(+1.00%)
Mar 25, 2004	13.13	13.46	13.13	13.40	23,137	+0.22(+1.69%)
Mar 24, 2004	13.14	13.26	13.11	13.18	6,963	+0.04(+0.27%)
Mar 23, 2004	13.05	13.18	13.05	13.14	17,746	+0.11(+0.82%)
Mar 22, 2004	13.09	13.13	13.03	13.03	32,235	-0.31(-2.33%)
Mar 19, 2004	13.35	13.41	13.23	13.35	10,558	+0.01(+0.07%)
Mar 18, 2004	13.15	13.34	13.15	13.34	39,087	+0.20(+1.49%)
Mar 17, 2004	13.04	13.19	13.01	13.14	48,859	+0.28(+2.15%)
Mar 16, 2004	12.78	12.93	12.78	12.87	58,743	+0.12(+0.91%)
Mar 15, 2004	12.90	13.11	12.69	12.75	53,127	-0.24(-1.85%)
Mar 12, 2004	12.82	13.03	12.82	12.99	41,333	+0.19(+1.46%)
Mar 11, 2004	12.73	12.94	12.38	12.80	196,222	-0.53(-4.01%)
Mar 10, 2004	13.53	13.61	13.27	13.34	38,862	-0.32(-2.35%)
Mar 09, 2004	13.89	13.89	13.51	13.66	31,674	-0.21(-1.54%)
Mar 08, 2004	13.93	14.05	13.86	13.87	36,279	+0.07(+0.52%)
Mar 05, 2004	13.87	14.05	13.79	13.80	26,170	-0.08(-0.58%)
Mar 04, 2004	13.76	13.93	13.76	13.88	18,982	+0.04(+0.26%)
Mar 03, 2004	13.98	14.07	13.75	13.84	28,304	-0.21(-1.52%)
Mar 02, 2004	14.24	14.24	14.01	14.06	40,996	-0.04(-0.25%)
Mar 01, 2004	14.07	14.24	14.07	14.09	26,844	+0.10(+0.70%)
Feb 27, 2004	13.82	14.07	13.81	14.00	19,206	+0.20(+1.48%)
Feb 26, 2004	13.35	13.87	13.35	13.79	37,739	+0.04(+0.26%)
Feb 25, 2004	13.22	13.84	13.22	13.76	36,054	+0.45(+3.34%)
Feb 24, 2004	13.44	13.44	13.05	13.31	41,895	-0.34(-2.48%)
Feb 23, 2004	13.67	13.90	13.53	13.65	20,329	-0.06(-0.45%)
Feb 20, 2004	14.06	14.06	13.62	13.71	40,659	-0.35(-2.47%)
Feb 19, 2004	14.00	14.23	13.96	14.06	30,551	+0.03(+0.19%)
Feb 18, 2004	14.07	14.07	13.93	14.03	44,703	+0.01(+0.06%)
Feb 17, 2004	13.82	14.27	13.82	14.02	69,638	+0.09(+0.64%)
Feb 13, 2004	13.93	14.11	13.89	13.93	64,583	+0.03(+0.19%)
Feb 12, 2004	13.76	13.93	13.76	13.91	27,181	+0.16(+1.17%)
Feb 11, 2004	13.58	13.76	13.48	13.75	67,841	+0.13(+0.98%)
Feb 10, 2004	13.70	13.71	13.51	13.61	29,315	-0.10(-0.71%)
Feb 09, 2004	13.76	13.84	13.60	13.71	59,417	+0.49(+3.70%)
Feb 06, 2004	12.74	13.22	12.70	13.22	47,062	+0.59(+4.65%)
Feb 05, 2004	12.79	12.81	12.52	12.63	41,783	-0.13(-1.05%)
Feb 04, 2004	12.69	12.83	12.64	12.77	37,177	-0.23(-1.78%)
Feb 03, 2004	12.91	13.04	12.82	13.00	30,101	-0.09(-0.68%)

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.