Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.05	13.29	12.96	13.11	1,715,107	-0.02(-0.13%)
Apr 29, 2004	13.30	13.38	13.11	13.12	1,193,736	-0.21(-1.56%)
Apr 28, 2004	13.22	13.35	13.22	13.33	1,367,823	+0.01(+0.08%)
Apr 27, 2004	13.26	13.40	13.23	13.32	1,173,840	+0.02(+0.17%)
Apr 26, 2004	13.23	13.40	13.22	13.30	1,006,859	+0.04(+0.30%)
Apr 23, 2004	13.26	13.29	13.15	13.26	696,168	+0.01(+0.04%)
Apr 22, 2004	13.13	13.26	13.02	13.25	859,419	+0.15(+1.12%)
Apr 21, 2004	12.98	13.11	12.98	13.11	933,494	+0.10(+0.78%)
Apr 20, 2004	13.23	13.24	13.00	13.00	2,213,386	-0.15(-1.11%)
Apr 19, 2004	13.17	13.25	13.14	13.15	468,612	-0.08(-0.64%)
Apr 16, 2004	13.18	13.25	13.17	13.23	747,328	+0.05(+0.34%)
Apr 15, 2004	13.09	13.29	13.09	13.19	2,895,699	+0.07(+0.56%)
Apr 14, 2004	12.95	13.16	12.92	13.12	4,032,413	+0.02(+0.13%)
Apr 13, 2004	13.32	13.34	13.01	13.10	4,756,471	-0.24(-1.81%)
Apr 12, 2004	13.57	13.61	13.31	13.34	1,849,048	-0.21(-1.58%)
Apr 08, 2004	13.64	13.69	13.53	13.56	590,295	-0.01(-0.08%)
Apr 07, 2004	13.74	13.74	13.57	13.57	1,788,117	-0.14(-1.03%)
Apr 06, 2004	13.68	13.74	13.66	13.71	1,221,625	+0.01(+0.04%)
Apr 05, 2004	13.77	13.77	13.65	13.70	1,133,161	+0.04(+0.29%)
Apr 02, 2004	13.74	13.77	13.64	13.66	2,302,739	-0.07(-0.49%)
Apr 01, 2004	13.72	13.76	13.69	13.73	699,899	+0.04(+0.29%)
Mar 31, 2004	13.65	13.72	13.60	13.69	1,221,092	+0.06(+0.41%)
Mar 30, 2004	13.54	13.65	13.51	13.63	720,327	+0.05(+0.37%)
Mar 29, 2004	13.54	13.59	13.44	13.58	11,864,355	+0.08(+0.63%)
Mar 26, 2004	13.51	13.54	13.45	13.50	900,276	+0.05(+0.34%)
Mar 25, 2004	13.46	13.50	13.40	13.45	1,137,424	+0.02(+0.17%)
Mar 24, 2004	13.50	13.50	13.35	13.43	729,742	+0.03(+0.21%)
Mar 23, 2004	13.55	13.55	13.39	13.40	824,424	-0.01(-0.04%)
Mar 22, 2004	13.65	13.65	13.39	13.41	839,168	-0.16(-1.16%)
Mar 19, 2004	13.68	13.74	13.57	13.57	514,088	-0.19(-1.39%)
Mar 18, 2004	13.71	13.85	13.66	13.76	552,636	-0.06(-0.45%)
Mar 17, 2004	13.66	13.84	13.65	13.82	1,908,379	+0.21(+1.57%)
Mar 16, 2004	13.51	13.62	13.41	13.61	1,026,755	+0.13(+0.96%)
Mar 15, 2004	13.53	13.58	13.44	13.48	3,047,047	-0.04(-0.29%)
Mar 12, 2004	13.44	13.55	13.40	13.52	1,455,754	+0.13(+0.97%)
Mar 11, 2004	13.65	13.67	13.39	13.39	2,485,352	-0.20(-1.45%)
Mar 10, 2004	13.72	13.80	13.58	13.58	513,200	-0.16(-1.15%)
Mar 09, 2004	13.78	13.81	13.72	13.74	421,715	-0.08(-0.57%)
Mar 08, 2004	13.92	13.93	13.79	13.82	970,799	-0.04(-0.28%)
Mar 05, 2004	13.74	13.86	13.72	13.86	1,062,461	+0.11(+0.78%)
Mar 04, 2004	13.76	13.76	13.67	13.75	440,900	+0.10(+0.70%)
Mar 03, 2004	13.75	13.75	13.57	13.66	425,268	-0.01(-0.04%)
Mar 02, 2004	13.79	13.79	13.66	13.66	852,313	-0.06(-0.45%)
Mar 01, 2004	13.77	13.79	13.66	13.72	639,501	+0.07(+0.49%)
Feb 27, 2004	13.48	13.67	13.48	13.66	891,216	+0.15(+1.08%)
Feb 26, 2004	13.40	13.52	13.40	13.51	530,253	+0.09(+0.67%)
Feb 25, 2004	13.31	13.46	13.30	13.42	804,883	+0.14(+1.02%)
Feb 24, 2004	13.43	13.43	13.24	13.29	402,886	-0.07(-0.55%)
Feb 23, 2004	13.26	13.41	13.26	13.36	570,399	+0.05(+0.38%)
Feb 20, 2004	13.45	13.48	13.26	13.31	615,520	-0.13(-0.96%)
Feb 19, 2004	13.57	13.59	13.40	13.44	1,028,887	-0.09(-0.67%)
Feb 18, 2004	13.47	13.56	13.47	13.53	512,311	+0.04(+0.33%)
Feb 17, 2004	13.45	13.52	13.40	13.48	834,727	+0.10(+0.76%)
Feb 13, 2004	13.45	13.47	13.32	13.38	457,954	-0.02(-0.13%)
Feb 12, 2004	13.42	13.52	13.40	13.40	452,092	-0.04(-0.29%)
Feb 11, 2004	13.40	13.51	13.32	13.44	347,817	-0.01(-0.08%)
Feb 10, 2004	13.22	13.45	13.22	13.45	583,367	+0.11(+0.84%)
Feb 09, 2004	13.35	13.35	13.24	13.34	2,881,310	+0.08(+0.59%)
Feb 06, 2004	13.26	13.29	13.14	13.26	725,301	+0.11(+0.86%)
Feb 05, 2004	13.25	13.29	13.12	13.14	1,159,452	-0.08(-0.60%)
Feb 04, 2004	13.50	13.50	13.18	13.22	1,342,420	-0.22(-1.63%)
Feb 03, 2004	13.34	13.44	13.29	13.44	426,867	+0.12(+0.89%)

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.