Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.90	12.13	11.58	11.88	15,292	+0.11(+0.96%)
Apr 29, 2004	11.75	11.91	11.66	11.77	7,579	-0.19(-1.57%)
Apr 28, 2004	12.27	12.29	11.72	11.96	22,473	-0.41(-3.34%)
Apr 27, 2004	12.55	12.66	12.30	12.37	14,627	-0.15(-1.20%)
Apr 26, 2004	12.56	12.66	12.51	12.52	39,095	-0.26(-2.06%)
Apr 23, 2004	13.24	13.42	12.63	12.78	28,457	-0.60(-4.49%)
Apr 22, 2004	13.10	13.39	13.08	13.39	25,797	+0.40(+3.07%)
Apr 21, 2004	12.97	13.16	12.97	12.99	3,058	+0.12(+0.93%)
Apr 20, 2004	13.37	13.39	12.81	12.87	6,781	-0.67(-4.94%)
Apr 19, 2004	13.34	13.61	13.09	13.54	32,845	+0.14(+1.07%)
Apr 16, 2004	13.28	13.46	13.15	13.39	25,265	+0.12(+0.91%)
Apr 15, 2004	13.17	13.31	12.95	13.27	10,638	+0.08(+0.63%)
Apr 14, 2004	13.27	13.27	13.02	13.19	3,856	+0.05(+0.40%)
Apr 13, 2004	13.16	13.30	12.96	13.14	4,787	-0.14(-1.02%)
Apr 12, 2004	13.24	13.30	12.78	13.27	13,563	+0.15(+1.15%)
Apr 08, 2004	13.17	13.30	12.67	13.12	9,308	+0.08(+0.63%)
Apr 07, 2004	12.98	13.16	12.91	13.04	4,654	+0.12(+0.93%)
Apr 06, 2004	13.16	13.33	12.92	12.92	7,313	-0.38(-2.88%)
Apr 05, 2004	13.30	13.36	13.18	13.30	40,425	-0.08(-0.62%)
Apr 02, 2004	13.33	13.39	13.20	13.39	8,111	+0.09(+0.68%)
Apr 01, 2004	13.17	13.38	13.12	13.30	16,489	+0.02(+0.17%)
Mar 31, 2004	12.98	13.27	12.71	13.27	13,031	+0.11(+0.86%)
Mar 30, 2004	12.67	13.16	12.67	13.16	5,053	+0.49(+3.86%)
Mar 29, 2004	12.40	12.78	12.33	12.67	13,164	-0.09(-0.71%)
Mar 26, 2004	12.85	13.01	12.74	12.76	2,526	+0.01(+0.06%)
Mar 25, 2004	13.00	13.00	12.68	12.75	5,718	-0.41(-3.14%)
Mar 24, 2004	13.30	13.51	13.16	13.17	19,015	-0.35(-2.56%)
Mar 23, 2004	13.55	13.60	13.21	13.51	9,973	+0.06(+0.45%)
Mar 22, 2004	13.36	13.62	13.27	13.45	13,829	-0.20(-1.49%)
Mar 19, 2004	13.65	13.83	13.41	13.66	5,319	-0.11(-0.82%)
Mar 18, 2004	13.54	13.77	13.45	13.77	2,127	+0.17(+1.22%)
Mar 17, 2004	13.32	13.60	13.29	13.60	8,244	+0.14(+1.01%)
Mar 16, 2004	13.24	13.53	13.18	13.47	12,100	+0.29(+2.17%)
Mar 15, 2004	13.53	13.53	12.99	13.18	19,281	-0.42(-3.10%)
Mar 12, 2004	13.53	13.76	13.39	13.60	14,095	+0.14(+1.06%)
Mar 11, 2004	13.75	13.79	13.36	13.46	7,313	-0.30(-2.19%)
Mar 10, 2004	13.91	13.99	13.51	13.76	5,319	-0.15(-1.08%)
Mar 09, 2004	13.59	13.91	13.36	13.91	9,973	+0.05(+0.38%)
Mar 08, 2004	13.93	14.08	13.46	13.86	24,600	-0.17(-1.18%)
Mar 05, 2004	13.62	14.05	13.62	14.02	6,914	+0.20(+1.41%)
Mar 04, 2004	13.39	13.84	13.39	13.83	5,983	+0.59(+4.49%)
Mar 03, 2004	13.23	13.72	12.64	13.24	26,063	-0.08(-0.56%)
Mar 02, 2004	13.96	14.04	13.16	13.31	7,047	-0.77(-5.45%)
Mar 01, 2004	14.10	14.10	14.07	14.08	6,116	+0.05(+0.38%)
Feb 27, 2004	13.39	14.10	13.39	14.02	5,186	+0.62(+4.66%)
Feb 26, 2004	13.72	13.85	13.40	13.40	4,787	-0.09(-0.67%)
Feb 25, 2004	13.78	13.79	13.49	13.49	7,446	-0.34(-2.45%)
Feb 24, 2004	14.18	14.18	13.83	13.83	7,845	-0.36(-2.54%)
Feb 23, 2004	13.97	14.38	13.97	14.19	13,164	-0.14(-0.94%)
Feb 20, 2004	14.26	14.38	13.96	14.33	4,521	-0.03(-0.21%)
Feb 19, 2004	14.50	14.54	14.21	14.36	11,037	+0.05(+0.37%)
Feb 18, 2004	14.34	14.34	14.11	14.30	5,983	+0.05(+0.37%)
Feb 17, 2004	13.96	14.33	13.46	14.25	16,755	+0.08(+0.58%)
Feb 13, 2004	14.09	14.19	13.92	14.17	10,106	+0.17(+1.24%)
Feb 12, 2004	14.04	14.17	13.99	13.99	1,329	+0.08(+0.59%)
Feb 11, 2004	13.93	13.93	13.76	13.91	3,590	+0.11(+0.82%)
Feb 10, 2004	13.72	13.91	13.62	13.80	36,036	+0.15(+1.10%)
Feb 09, 2004	13.61	13.75	13.08	13.65	12,898	-0.12(-0.87%)
Feb 06, 2004	13.39	13.78	13.38	13.77	12,898	+0.28(+2.06%)
Feb 05, 2004	13.48	13.54	13.18	13.49	9,308	+0.50(+3.82%)
Feb 04, 2004	13.09	13.33	12.99	12.99	4,122	-0.11(-0.86%)
Feb 03, 2004	13.16	13.16	12.98	13.11	25,930	-0.06(-0.46%)

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.