Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.45	14.53	14.16	14.21	3,180,630	+0.10(+0.73%)
Apr 29, 2004	14.25	14.32	14.01	14.10	2,120,719	-0.15(-1.05%)
Apr 28, 2004	14.42	14.42	14.08	14.25	1,749,136	-0.19(-1.32%)
Apr 27, 2004	14.44	14.50	14.15	14.44	2,715,252	-0.17(-1.19%)
Apr 26, 2004	14.66	14.70	14.57	14.62	891,499	-0.02(-0.11%)
Apr 23, 2004	14.62	14.72	14.49	14.63	1,823,153	-0.04(-0.27%)
Apr 22, 2004	14.12	14.68	14.08	14.67	1,608,594	+0.56(+3.95%)
Apr 21, 2004	14.14	14.17	13.98	14.12	1,069,199	-0.04(-0.28%)
Apr 20, 2004	14.41	14.55	14.15	14.16	969,711	-0.27(-1.85%)
Apr 19, 2004	14.34	14.45	14.28	14.42	1,104,859	+0.09(+0.60%)
Apr 16, 2004	14.33	14.36	14.20	14.34	1,191,462	+0.07(+0.49%)
Apr 15, 2004	14.30	14.39	14.20	14.27	1,079,987	-0.02(-0.12%)
Apr 14, 2004	14.29	14.39	14.22	14.28	1,578,628	-0.01(-0.07%)
Apr 13, 2004	14.60	14.63	14.23	14.29	1,145,014	-0.23(-1.61%)
Apr 12, 2004	14.41	14.65	14.41	14.53	1,027,846	+0.10(+0.69%)
Apr 08, 2004	14.58	14.63	14.33	14.43	1,069,499	-0.02(-0.14%)
Apr 07, 2004	14.49	14.58	14.38	14.45	1,405,722	-0.05(-0.32%)
Apr 06, 2004	14.40	14.54	14.33	14.49	2,061,086	+0.10(+0.67%)
Apr 05, 2004	14.18	14.41	14.18	14.40	2,541,147	-0.17(-1.19%)
Apr 02, 2004	14.48	14.65	14.42	14.57	2,363,147	+0.30(+2.13%)
Apr 01, 2004	14.35	14.40	14.25	14.27	2,193,238	+0.02(+0.16%)
Mar 31, 2004	14.30	14.30	14.12	14.24	2,477,319	-0.01(-0.05%)
Mar 30, 2004	14.25	14.28	14.18	14.25	2,126,113	+0.03(+0.23%)
Mar 29, 2004	14.13	14.35	14.08	14.22	2,137,201	+0.25(+1.82%)
Mar 26, 2004	14.05	14.05	13.88	13.96	1,805,473	-0.08(-0.59%)
Mar 25, 2004	13.62	14.13	13.60	14.05	2,807,548	+0.47(+3.44%)
Mar 24, 2004	13.66	13.76	13.50	13.58	1,992,763	-0.17(-1.21%)
Mar 23, 2004	13.40	14.36	13.40	13.75	5,486,242	+0.73(+5.59%)
Mar 22, 2004	13.19	13.19	12.89	13.02	1,564,543	-0.17(-1.29%)
Mar 19, 2004	13.09	13.35	13.05	13.19	1,762,321	+0.09(+0.71%)
Mar 18, 2004	13.28	13.28	12.95	13.09	1,841,133	-0.19(-1.41%)
Mar 17, 2004	13.16	13.34	13.13	13.28	1,557,352	+0.12(+0.94%)
Mar 16, 2004	13.24	13.30	12.95	13.16	1,803,076	+0.08(+0.61%)
Mar 15, 2004	13.37	13.40	13.05	13.08	2,421,282	-0.27(-2.02%)
Mar 12, 2004	13.24	13.45	13.21	13.35	1,637,062	+0.14(+1.06%)
Mar 11, 2004	13.14	13.36	13.05	13.21	2,243,881	-0.09(-0.70%)
Mar 10, 2004	13.72	13.73	13.26	13.30	1,652,944	-0.38(-2.80%)
Mar 09, 2004	13.82	13.91	13.55	13.69	3,615,741	-0.18(-1.30%)
Mar 08, 2004	13.82	14.06	13.82	13.87	1,836,938	-0.01(-0.05%)
Mar 05, 2004	13.94	14.02	13.79	13.87	1,469,850	-0.06(-0.45%)
Mar 04, 2004	14.05	14.06	13.68	13.94	4,950,443	-0.08(-0.55%)
Mar 03, 2004	14.07	14.10	13.93	14.01	1,251,095	-0.09(-0.66%)
Mar 02, 2004	14.23	14.32	14.05	14.11	2,006,847	-0.13(-0.89%)
Mar 01, 2004	14.11	14.40	14.10	14.23	1,895,072	+0.10(+0.71%)
Feb 27, 2004	14.02	14.23	13.79	14.13	3,768,570	-0.23(-1.63%)
Feb 26, 2004	14.42	14.44	14.28	14.37	1,863,907	-0.10(-0.69%)
Feb 25, 2004	14.33	14.47	14.27	14.47	1,686,806	+0.17(+1.19%)
Feb 24, 2004	14.30	14.35	14.22	14.30	2,447,353	-0.01(-0.05%)
Feb 23, 2004	14.29	14.35	14.25	14.30	1,021,853	+0.09(+0.66%)
Feb 20, 2004	14.42	14.45	14.02	14.21	1,575,032	-0.15(-1.07%)
Feb 19, 2004	14.25	14.58	14.25	14.36	1,827,348	+0.16(+1.13%)
Feb 18, 2004	14.30	14.32	14.05	14.20	1,517,197	-0.10(-0.68%)
Feb 17, 2004	14.20	14.32	14.20	14.30	1,832,443	+0.19(+1.37%)
Feb 13, 2004	14.29	14.33	14.10	14.11	2,032,618	-0.18(-1.26%)
Feb 12, 2004	14.22	14.35	14.12	14.29	2,254,669	+0.08(+0.59%)
Feb 11, 2004	13.88	14.21	13.83	14.20	1,797,082	+0.35(+2.55%)
Feb 10, 2004	13.73	13.90	13.67	13.85	1,634,665	+0.09(+0.63%)
Feb 09, 2004	13.51	13.82	13.46	13.76	2,371,538	+0.33(+2.43%)
Feb 06, 2004	13.26	13.45	13.26	13.44	2,298,420	+0.15(+1.16%)
Feb 05, 2004	13.15	13.35	13.15	13.28	1,808,470	+0.15(+1.14%)
Feb 04, 2004	13.24	13.27	13.10	13.13	1,771,012	-0.12(-0.93%)
Feb 03, 2004	13.27	13.31	13.19	13.25	2,320,895	+0.01(+0.08%)

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.