Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.53	13.57	13.30	13.50	1,581,436	+0.11(+0.80%)
Apr 29, 2004	13.54	13.63	13.32	13.39	1,833,338	-0.15(-1.08%)
Apr 28, 2004	14.27	14.41	13.54	13.54	2,253,493	-0.53(-3.73%)
Apr 27, 2004	13.93	14.10	13.87	14.06	1,208,841	+0.18(+1.33%)
Apr 26, 2004	13.91	13.99	13.86	13.88	897,668	-0.02(-0.15%)
Apr 23, 2004	13.96	13.98	13.86	13.90	938,537	-0.18(-1.29%)
Apr 22, 2004	13.70	14.16	13.70	14.08	1,584,065	+0.40(+2.91%)
Apr 21, 2004	13.91	13.93	13.68	13.68	1,830,231	-0.26(-1.85%)
Apr 20, 2004	13.92	14.31	13.92	13.94	1,997,767	+0.01(+0.08%)
Apr 19, 2004	14.01	14.06	13.85	13.93	940,210	-0.08(-0.58%)
Apr 16, 2004	13.91	14.05	13.79	14.01	2,342,399	+0.15(+1.09%)
Apr 15, 2004	13.82	13.99	13.81	13.86	1,490,618	+0.04(+0.27%)
Apr 14, 2004	14.03	14.03	13.71	13.82	2,241,304	-0.26(-1.83%)
Apr 13, 2004	14.39	14.39	14.02	14.08	1,986,534	-0.31(-2.17%)
Apr 12, 2004	14.52	14.57	14.39	14.39	739,453	-0.13(-0.89%)
Apr 08, 2004	14.42	14.61	14.42	14.52	1,462,655	+0.15(+1.03%)
Apr 07, 2004	14.36	14.48	14.35	14.37	1,089,104	-0.09(-0.62%)
Apr 06, 2004	14.23	14.46	14.20	14.46	1,355,107	+0.24(+1.66%)
Apr 05, 2004	14.41	14.41	13.99	14.23	2,951,600	-0.19(-1.31%)
Apr 02, 2004	14.78	14.78	14.40	14.41	2,365,821	-0.36(-2.46%)
Apr 01, 2004	14.85	14.85	14.72	14.78	2,264,009	-0.03(-0.23%)
Mar 31, 2004	14.78	14.85	14.77	14.81	1,233,458	+0.02(+0.11%)
Mar 30, 2004	14.74	14.82	14.69	14.80	628,559	+0.10(+0.71%)
Mar 29, 2004	14.53	14.71	14.53	14.69	607,527	+0.09(+0.59%)
Mar 26, 2004	14.53	14.69	14.49	14.60	682,094	+0.05(+0.37%)
Mar 25, 2004	14.61	14.62	14.50	14.55	1,031,745	-0.04(-0.30%)
Mar 24, 2004	14.62	14.69	14.57	14.59	1,304,918	-0.03(-0.23%)
Mar 23, 2004	14.64	14.72	14.53	14.63	1,198,325	+0.03(+0.19%)
Mar 22, 2004	14.58	14.61	14.38	14.60	1,180,162	+0.02(+0.14%)
Mar 19, 2004	14.72	14.73	14.55	14.58	1,161,281	-0.14(-0.92%)
Mar 18, 2004	14.41	14.78	14.37	14.72	1,719,098	+0.35(+2.40%)
Mar 17, 2004	14.25	14.42	14.23	14.37	766,699	+0.10(+0.67%)
Mar 16, 2004	14.12	14.29	14.12	14.27	1,116,111	+0.18(+1.25%)
Mar 15, 2004	14.35	14.35	14.10	14.10	1,080,022	-0.29(-2.01%)
Mar 12, 2004	14.11	14.43	14.07	14.39	1,185,181	+0.18(+1.28%)
Mar 11, 2004	14.31	14.37	14.17	14.21	1,099,381	-0.11(-0.77%)
Mar 10, 2004	14.40	14.51	14.29	14.32	1,104,639	+0.04(+0.26%)
Mar 09, 2004	14.29	14.31	14.22	14.28	1,048,475	+0.00(+0.00%)
Mar 08, 2004	14.42	14.43	14.28	14.28	854,649	-0.19(-1.30%)
Mar 05, 2004	14.21	14.51	14.15	14.47	1,818,520	+0.29(+2.08%)
Mar 04, 2004	13.91	14.19	13.85	14.17	1,008,085	+0.26(+1.86%)
Mar 03, 2004	13.91	13.99	13.87	13.91	795,617	-0.02(-0.13%)
Mar 02, 2004	13.91	13.99	13.86	13.93	1,130,451	+0.02(+0.14%)
Mar 01, 2004	14.00	14.10	13.86	13.91	977,254	-0.08(-0.54%)
Feb 27, 2004	13.64	14.04	13.62	13.99	1,574,983	+0.33(+2.44%)
Feb 26, 2004	13.68	13.74	13.60	13.65	699,780	-0.01(-0.08%)
Feb 25, 2004	13.61	13.73	13.60	13.67	800,397	+0.07(+0.52%)
Feb 24, 2004	13.68	13.68	13.51	13.59	1,112,287	-0.08(-0.60%)
Feb 23, 2004	13.71	13.74	13.59	13.68	926,826	-0.03(-0.18%)
Feb 20, 2004	13.95	14.01	13.64	13.70	1,081,456	-0.14(-1.01%)
Feb 19, 2004	13.70	14.01	13.70	13.84	1,581,675	+0.19(+1.38%)
Feb 18, 2004	13.69	13.79	13.62	13.65	920,612	-0.15(-1.09%)
Feb 17, 2004	13.81	13.83	13.69	13.80	611,829	+0.20(+1.48%)
Feb 13, 2004	13.63	13.73	13.57	13.60	704,799	-0.08(-0.57%)
Feb 12, 2004	13.62	13.76	13.61	13.68	685,679	-0.01(-0.08%)
Feb 11, 2004	13.46	13.72	13.40	13.69	1,424,655	+0.23(+1.74%)
Feb 10, 2004	13.39	13.55	13.31	13.46	1,478,190	+0.03(+0.19%)
Feb 09, 2004	13.54	13.70	13.42	13.43	1,579,524	-0.25(-1.83%)
Feb 06, 2004	13.30	13.72	13.27	13.68	3,227,640	+0.69(+5.31%)
Feb 05, 2004	13.16	13.18	12.94	12.99	2,445,407	-0.21(-1.59%)
Feb 04, 2004	13.26	13.28	13.14	13.20	1,506,630	-0.06(-0.47%)
Feb 03, 2004	13.30	13.32	13.11	13.26	1,363,711	-0.04(-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.