Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.49	13.49	13.28	13.32	329,220	+0.07(+0.56%)
Apr 29, 2004	13.23	13.37	13.16	13.24	632,492	-0.12(-0.91%)
Apr 28, 2004	13.61	13.71	13.34	13.37	975,767	-0.39(-2.81%)
Apr 27, 2004	13.74	13.76	13.71	13.75	417,336	+0.01(+0.07%)
Apr 26, 2004	13.93	13.93	13.70	13.74	470,314	-0.18(-1.30%)
Apr 23, 2004	13.94	13.94	13.81	13.93	375,170	+0.05(+0.39%)
Apr 22, 2004	13.81	13.87	13.74	13.87	183,260	+0.12(+0.86%)
Apr 21, 2004	13.69	13.79	13.67	13.75	321,651	-0.08(-0.57%)
Apr 20, 2004	14.04	14.04	13.79	13.83	220,561	-0.21(-1.46%)
Apr 19, 2004	14.09	14.09	13.98	14.04	243,266	+0.07(+0.52%)
Apr 16, 2004	13.95	13.98	13.90	13.97	318,408	+0.15(+1.06%)
Apr 15, 2004	13.90	13.95	13.76	13.82	810,346	-0.11(-0.78%)
Apr 14, 2004	13.87	13.97	13.86	13.93	382,198	-0.36(-2.50%)
Apr 13, 2004	14.45	14.45	14.28	14.29	259,483	-0.30(-2.03%)
Apr 12, 2004	14.58	14.61	14.54	14.58	282,729	+0.12(+0.83%)
Apr 08, 2004	14.43	14.52	14.43	14.46	374,629	+0.01(+0.04%)
Apr 07, 2004	14.52	14.52	14.42	14.46	276,782	+0.03(+0.21%)
Apr 06, 2004	14.43	14.47	14.42	14.43	237,860	+0.06(+0.43%)
Apr 05, 2004	14.35	14.39	14.32	14.37	263,268	-0.02(-0.15%)
Apr 02, 2004	14.43	14.45	14.37	14.39	707,093	-0.02(-0.15%)
Apr 01, 2004	14.43	14.45	14.38	14.41	343,816	+0.08(+0.55%)
Mar 31, 2004	14.30	14.33	14.19	14.33	207,046	+0.14(+1.02%)
Mar 30, 2004	14.10	14.19	14.10	14.19	408,146	+0.18(+1.32%)
Mar 29, 2004	14.01	14.05	13.97	14.00	194,072	+0.03(+0.19%)
Mar 26, 2004	14.00	14.00	13.90	13.98	565,458	-0.00(-0.01%)
Mar 25, 2004	13.87	13.98	13.86	13.98	678,442	+0.03(+0.21%)
Mar 24, 2004	14.01	14.01	13.92	13.95	158,933	-0.02(-0.13%)
Mar 23, 2004	13.93	13.97	13.91	13.97	311,380	+0.15(+1.10%)
Mar 22, 2004	13.98	13.98	13.78	13.81	423,283	-0.10(-0.70%)
Mar 19, 2004	14.08	14.08	13.91	13.91	506,534	-0.07(-0.50%)
Mar 18, 2004	14.01	14.01	13.92	13.98	138,391	-0.08(-0.59%)
Mar 17, 2004	13.88	14.07	13.87	14.07	526,536	+0.26(+1.88%)
Mar 16, 2004	13.93	13.94	13.73	13.81	932,520	+0.30(+2.25%)
Mar 15, 2004	13.69	13.76	13.50	13.50	1,198,491	-0.28(-2.04%)
Mar 12, 2004	13.67	13.80	13.67	13.78	343,816	+0.06(+0.44%)
Mar 11, 2004	13.68	13.82	13.66	13.72	922,789	-0.17(-1.21%)
Mar 10, 2004	14.11	14.12	13.87	13.89	281,648	-0.30(-2.09%)
Mar 09, 2004	14.35	14.35	14.18	14.19	180,016	-0.01(-0.06%)
Mar 08, 2004	14.34	14.36	14.15	14.20	363,277	-0.11(-0.76%)
Mar 05, 2004	14.24	14.31	14.21	14.31	455,718	+0.28(+2.00%)
Mar 04, 2004	14.00	14.05	13.99	14.03	342,735	-0.02(-0.12%)
Mar 03, 2004	14.10	14.12	13.93	14.04	333,544	-0.25(-1.77%)
Mar 02, 2004	14.42	14.43	14.23	14.30	608,165	-0.16(-1.09%)
Mar 01, 2004	14.46	14.48	14.42	14.45	714,662	+0.08(+0.53%)
Feb 27, 2004	14.34	14.42	14.30	14.38	417,877	+0.12(+0.87%)
Feb 26, 2004	14.16	14.28	14.15	14.25	330,301	+0.10(+0.68%)
Feb 25, 2004	14.23	14.33	14.16	14.16	152,987	-0.20(-1.38%)
Feb 24, 2004	14.24	14.37	14.20	14.35	261,105	+0.15(+1.05%)
Feb 23, 2004	14.27	14.28	14.15	14.20	284,891	-0.02(-0.13%)
Feb 20, 2004	14.42	14.46	14.12	14.22	458,962	-0.36(-2.45%)
Feb 19, 2004	14.60	14.63	14.54	14.58	507,615	+0.01(+0.10%)
Feb 18, 2004	14.69	14.70	14.56	14.57	317,867	-0.14(-0.96%)
Feb 17, 2004	14.65	14.71	14.58	14.71	381,657	+0.35(+2.41%)
Feb 13, 2004	14.55	14.57	14.35	14.36	382,738	+0.01(+0.05%)
Feb 12, 2004	14.41	14.42	14.35	14.35	341,113	-0.09(-0.64%)
Feb 11, 2004	14.22	14.45	14.17	14.45	468,692	+0.27(+1.92%)
Feb 10, 2004	14.22	14.23	14.15	14.17	738,448	+0.14(+1.00%)
Feb 09, 2004	14.61	14.61	14.03	14.03	429,770	+0.00(+0.03%)
Feb 06, 2004	13.87	14.03	13.87	14.03	303,812	+0.36(+2.60%)
Feb 05, 2004	13.76	13.76	13.67	13.67	155,690	+0.03(+0.24%)
Feb 04, 2004	13.60	13.68	13.60	13.64	371,386	-0.15(-1.09%)
Feb 03, 2004	13.62	13.80	13.62	13.79	358,412	+0.13(+0.96%)

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.