Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.62	14.88	14.60	14.71	1,972,305	+0.01(+0.05%)
Apr 29, 2004	14.81	15.06	14.70	14.70	2,074,341	-0.10(-0.69%)
Apr 28, 2004	14.62	14.92	14.57	14.81	2,737,636	+0.24(+1.67%)
Apr 27, 2004	14.55	14.69	14.50	14.56	2,262,744	-0.07(-0.48%)
Apr 26, 2004	15.08	15.14	14.25	14.63	4,189,955	-0.36(-2.41%)
Apr 23, 2004	14.95	15.39	14.92	14.99	2,398,918	-0.08(-0.52%)
Apr 22, 2004	14.92	15.17	14.81	15.07	2,592,416	+0.06(+0.42%)
Apr 21, 2004	14.70	15.01	14.67	15.01	1,350,538	+0.31(+2.14%)
Apr 20, 2004	14.74	14.78	14.68	14.70	2,100,200	-0.09(-0.64%)
Apr 19, 2004	14.78	14.82	14.67	14.79	1,793,456	-0.02(-0.11%)
Apr 16, 2004	14.52	14.83	14.52	14.81	1,496,139	+0.28(+1.95%)
Apr 15, 2004	14.44	14.67	14.43	14.52	2,279,431	+0.14(+0.98%)
Apr 14, 2004	14.23	14.44	14.19	14.38	1,149,142	+0.16(+1.16%)
Apr 13, 2004	14.30	14.47	14.19	14.22	1,196,147	-0.09(-0.60%)
Apr 12, 2004	14.37	14.44	14.27	14.30	865,964	-0.13(-0.92%)
Apr 08, 2004	14.45	14.52	14.38	14.44	1,217,930	-0.02(-0.11%)
Apr 07, 2004	14.52	14.53	14.41	14.45	1,550,915	-0.06(-0.43%)
Apr 06, 2004	14.26	14.55	14.20	14.52	2,720,311	+0.23(+1.59%)
Apr 05, 2004	14.29	14.30	14.18	14.29	1,206,210	+0.03(+0.22%)
Apr 02, 2004	14.32	14.38	14.22	14.26	1,442,000	-0.07(-0.49%)
Apr 01, 2004	14.17	14.33	14.14	14.33	2,346,945	+0.16(+1.11%)
Mar 31, 2004	13.98	14.17	13.96	14.17	3,154,822	+0.19(+1.35%)
Mar 30, 2004	13.82	14.04	13.78	13.98	2,085,296	+0.18(+1.31%)
Mar 29, 2004	14.13	14.14	13.50	13.80	5,396,420	-0.38(-2.71%)
Mar 26, 2004	14.17	14.26	13.94	14.19	3,803,723	-0.05(-0.33%)
Mar 25, 2004	14.28	14.30	14.18	14.23	4,603,447	+0.03(+0.22%)
Mar 24, 2004	14.11	14.34	14.08	14.20	2,407,198	+0.09(+0.67%)
Mar 23, 2004	13.99	14.20	13.88	14.11	2,451,783	+0.12(+0.84%)
Mar 22, 2004	13.82	14.19	13.75	13.99	3,539,144	-0.13(-0.94%)
Mar 19, 2004	13.78	14.20	13.76	14.12	5,136,427	+0.50(+3.69%)
Mar 18, 2004	13.47	13.66	13.37	13.62	1,887,339	+0.16(+1.17%)
Mar 17, 2004	13.35	13.50	13.35	13.46	1,581,487	+0.06(+0.41%)
Mar 16, 2004	13.38	13.46	13.26	13.41	1,432,319	+0.12(+0.89%)
Mar 15, 2004	13.36	13.49	13.24	13.29	1,600,722	-0.20(-1.51%)
Mar 12, 2004	13.42	13.50	13.32	13.49	1,392,320	+0.04(+0.29%)
Mar 11, 2004	13.74	13.74	13.09	13.46	3,210,999	+0.20(+1.54%)
Mar 10, 2004	13.40	13.46	13.24	13.25	1,993,069	-0.27(-1.98%)
Mar 09, 2004	13.35	13.57	13.20	13.52	3,429,465	+0.13(+0.94%)
Mar 08, 2004	13.31	13.67	13.31	13.39	3,069,856	+0.05(+0.41%)
Mar 05, 2004	13.26	13.38	13.15	13.34	2,029,501	+0.00(+0.00%)
Mar 04, 2004	13.35	13.48	13.23	13.34	3,575,703	+0.28(+2.16%)
Mar 03, 2004	12.80	13.09	12.76	13.05	2,156,759	+0.09(+0.73%)
Mar 02, 2004	12.87	13.02	12.80	12.96	2,485,158	-0.07(-0.54%)
Mar 01, 2004	12.64	13.06	12.53	13.03	3,733,788	+0.57(+4.53%)
Feb 27, 2004	12.36	12.57	12.36	12.47	2,079,563	-0.02(-0.13%)
Feb 26, 2004	12.13	12.51	12.12	12.48	4,055,436	+0.32(+2.65%)
Feb 25, 2004	11.81	12.27	11.81	12.16	4,793,124	+0.38(+3.20%)
Feb 24, 2004	11.89	11.89	11.72	11.78	7,911,514	-0.31(-2.53%)
Feb 23, 2004	12.40	12.48	12.07	12.09	6,143,280	-0.36(-2.90%)
Feb 20, 2004	12.51	12.56	12.32	12.45	3,751,240	-0.12(-0.94%)
Feb 19, 2004	12.56	12.87	12.56	12.57	2,910,880	-0.09(-0.68%)
Feb 18, 2004	12.48	12.73	12.48	12.65	3,227,687	-0.07(-0.56%)
Feb 17, 2004	12.81	13.03	12.36	12.73	5,883,541	-0.13(-1.04%)
Feb 13, 2004	12.87	13.10	12.76	12.86	3,604,237	-0.12(-0.91%)
Feb 12, 2004	13.31	13.38	12.77	12.98	6,584,670	-0.33(-2.48%)
Feb 11, 2004	12.95	13.49	12.89	13.31	4,627,905	+0.36(+2.79%)
Feb 10, 2004	12.76	13.09	12.65	12.95	5,788,385	-0.16(-1.26%)
Feb 09, 2004	12.80	13.20	12.80	13.11	4,796,181	-0.26(-1.94%)
Feb 06, 2004	13.35	13.43	13.31	13.37	2,890,880	-0.05(-0.41%)
Feb 05, 2004	13.35	13.52	13.31	13.42	6,199,202	+0.15(+1.12%)
Feb 04, 2004	12.72	13.31	12.72	13.27	6,575,625	+0.52(+4.06%)
Feb 03, 2004	12.58	12.78	12.56	12.76	4,317,977	+0.20(+1.56%)

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.