Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.70	13.70	13.49	13.53	324,174	+0.08(+0.56%)
Apr 29, 2004	13.43	13.58	13.37	13.45	622,798	-0.12(-0.91%)
Apr 28, 2004	13.82	13.92	13.55	13.57	960,813	-0.39(-2.81%)
Apr 27, 2004	13.96	13.98	13.92	13.97	410,940	+0.01(+0.07%)
Apr 26, 2004	14.14	14.14	13.91	13.96	463,106	-0.18(-1.30%)
Apr 23, 2004	14.16	14.16	14.02	14.14	369,420	+0.05(+0.39%)
Apr 22, 2004	14.02	14.09	13.95	14.09	180,451	+0.12(+0.86%)
Apr 21, 2004	13.90	14.01	13.88	13.97	316,722	-0.08(-0.58%)
Apr 20, 2004	14.26	14.26	14.01	14.05	217,181	-0.21(-1.46%)
Apr 19, 2004	14.31	14.31	14.19	14.26	239,537	+0.07(+0.52%)
Apr 16, 2004	14.16	14.19	14.12	14.18	313,528	+0.15(+1.06%)
Apr 15, 2004	14.12	14.16	13.98	14.04	797,927	-0.11(-0.78%)
Apr 14, 2004	14.09	14.19	14.08	14.15	376,340	-0.36(-2.50%)
Apr 13, 2004	14.67	14.67	14.50	14.51	255,507	-0.30(-2.03%)
Apr 12, 2004	14.80	14.84	14.77	14.81	278,396	+0.12(+0.83%)
Apr 08, 2004	14.65	14.75	14.65	14.69	368,888	+0.01(+0.04%)
Apr 07, 2004	14.75	14.75	14.64	14.68	272,540	+0.03(+0.21%)
Apr 06, 2004	14.65	14.69	14.65	14.65	234,214	+0.06(+0.42%)
Apr 05, 2004	14.58	14.61	14.54	14.59	259,233	-0.02(-0.15%)
Apr 02, 2004	14.65	14.67	14.59	14.61	696,256	-0.02(-0.15%)
Apr 01, 2004	14.65	14.67	14.61	14.63	338,546	+0.08(+0.56%)
Mar 31, 2004	14.52	14.56	14.41	14.55	203,873	+0.15(+1.02%)
Mar 30, 2004	14.32	14.41	14.32	14.41	401,891	+0.19(+1.32%)
Mar 29, 2004	14.23	14.27	14.18	14.22	191,098	+0.03(+0.19%)
Mar 26, 2004	14.22	14.22	14.12	14.19	556,792	-0.00(-0.01%)
Mar 25, 2004	14.09	14.20	14.07	14.19	668,044	+0.03(+0.21%)
Mar 24, 2004	14.23	14.23	14.14	14.16	156,498	-0.02(-0.13%)
Mar 23, 2004	14.15	14.19	14.12	14.18	306,608	+0.15(+1.10%)
Mar 22, 2004	14.20	14.20	14.00	14.03	416,795	-0.10(-0.70%)
Mar 19, 2004	14.30	14.30	14.13	14.13	498,771	-0.07(-0.50%)
Mar 18, 2004	14.23	14.23	14.14	14.20	136,270	-0.08(-0.59%)
Mar 17, 2004	14.10	14.29	14.09	14.29	518,466	+0.26(+1.88%)
Mar 16, 2004	14.15	14.15	13.95	14.02	918,228	+0.31(+2.25%)
Mar 15, 2004	13.90	13.97	13.71	13.71	1,180,123	-0.29(-2.04%)
Mar 12, 2004	13.88	14.01	13.88	14.00	338,546	+0.06(+0.44%)
Mar 11, 2004	13.89	14.03	13.88	13.94	908,647	-0.17(-1.21%)
Mar 10, 2004	14.33	14.34	14.09	14.11	277,331	-0.30(-2.09%)
Mar 09, 2004	14.57	14.57	14.41	14.41	177,258	-0.01(-0.07%)
Mar 08, 2004	14.56	14.59	14.37	14.42	357,709	-0.11(-0.76%)
Mar 05, 2004	14.47	14.53	14.43	14.53	448,734	+0.29(+2.00%)
Mar 04, 2004	14.22	14.27	14.20	14.24	337,482	-0.02(-0.12%)
Mar 03, 2004	14.32	14.34	14.15	14.26	328,433	-0.26(-1.77%)
Mar 02, 2004	14.64	14.65	14.45	14.52	598,844	-0.16(-1.09%)
Mar 01, 2004	14.68	14.71	14.64	14.68	703,709	+0.08(+0.53%)
Feb 27, 2004	14.56	14.64	14.52	14.60	411,472	+0.13(+0.87%)
Feb 26, 2004	14.38	14.50	14.37	14.47	325,239	+0.10(+0.68%)
Feb 25, 2004	14.45	14.55	14.38	14.38	150,642	-0.20(-1.38%)
Feb 24, 2004	14.47	14.60	14.42	14.58	257,104	+0.15(+1.06%)
Feb 23, 2004	14.49	14.50	14.37	14.43	280,525	-0.02(-0.13%)
Feb 20, 2004	14.64	14.68	14.34	14.44	451,928	-0.36(-2.45%)
Feb 19, 2004	14.82	14.86	14.77	14.81	499,835	+0.02(+0.10%)
Feb 18, 2004	14.92	14.93	14.78	14.79	312,996	-0.14(-0.96%)
Feb 17, 2004	14.88	14.94	14.81	14.94	375,808	+0.35(+2.41%)
Feb 13, 2004	14.78	14.79	14.58	14.58	376,873	+0.01(+0.05%)
Feb 12, 2004	14.63	14.65	14.58	14.58	335,885	-0.09(-0.64%)
Feb 11, 2004	14.44	14.67	14.39	14.67	461,509	+0.28(+1.92%)
Feb 10, 2004	14.44	14.45	14.37	14.39	727,130	+0.14(+1.00%)
Feb 09, 2004	14.84	14.84	14.25	14.25	423,183	+0.00(+0.03%)
Feb 06, 2004	14.09	14.25	14.09	14.25	299,156	+0.36(+2.60%)
Feb 05, 2004	13.98	13.98	13.89	13.89	153,304	+0.03(+0.24%)
Feb 04, 2004	13.81	13.89	13.81	13.85	365,694	-0.15(-1.09%)
Feb 03, 2004	13.84	14.01	13.84	14.01	352,919	+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.