Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.09	12.21	11.82	12.19	14,584	-0.01(-0.09%)
Apr 29, 2004	12.43	12.43	12.09	12.20	12,806	+0.00(+0.00%)
Apr 28, 2004	12.43	12.54	12.16	12.20	18,853	-0.19(-1.56%)
Apr 27, 2004	12.51	12.64	12.21	12.39	114,011	-0.22(-1.77%)
Apr 26, 2004	12.68	12.73	12.52	12.62	3,379	-0.01(-0.04%)
Apr 23, 2004	12.59	12.73	12.59	12.62	4,802	-0.03(-0.27%)
Apr 22, 2004	12.73	12.73	12.64	12.66	4,980	+0.06(+0.49%)
Apr 21, 2004	12.62	12.70	12.59	12.59	4,980	-0.06(-0.44%)
Apr 20, 2004	12.70	12.84	12.62	12.65	14,940	+0.00(+0.00%)
Apr 19, 2004	12.86	12.86	12.59	12.65	25,434	-0.05(-0.40%)
Apr 16, 2004	13.06	13.06	12.66	12.70	8,359	-0.04(-0.31%)
Apr 15, 2004	13.20	13.22	12.65	12.74	35,928	-0.35(-2.71%)
Apr 14, 2004	13.49	13.49	12.65	13.09	211,480	-0.96(-6.80%)
Apr 13, 2004	14.17	14.27	13.80	14.05	92,845	-0.12(-0.87%)
Apr 12, 2004	14.30	14.30	14.12	14.17	2,312	-0.13(-0.90%)
Apr 08, 2004	14.30	14.31	14.30	14.30	1,245	+0.03(+0.20%)
Apr 07, 2004	14.14	14.28	14.14	14.27	3,557	+0.09(+0.63%)
Apr 06, 2004	14.03	14.19	13.94	14.19	8,181	-0.01(-0.04%)
Apr 05, 2004	14.12	14.25	14.05	14.19	126,461	-0.18(-1.25%)
Apr 02, 2004	14.41	14.43	14.27	14.37	4,802	+0.21(+1.51%)
Apr 01, 2004	14.45	14.45	14.16	14.16	19,565	-0.26(-1.79%)
Mar 31, 2004	14.34	14.48	14.15	14.42	41,442	+0.08(+0.55%)
Mar 30, 2004	14.26	14.34	14.26	14.34	6,580	+0.00(+0.00%)
Mar 29, 2004	14.34	14.34	14.33	14.34	1,956	+0.13(+0.95%)
Mar 26, 2004	14.16	14.20	14.16	14.20	533	-0.02(-0.16%)
Mar 25, 2004	14.17	14.34	14.10	14.22	3,557	+0.13(+0.92%)
Mar 24, 2004	13.88	14.18	13.81	14.10	5,158	-0.07(-0.51%)
Mar 23, 2004	14.18	14.18	13.71	14.17	3,913	+0.03(+0.19%)
Mar 22, 2004	14.21	14.39	13.89	14.14	20,454	-0.28(-1.91%)
Mar 19, 2004	14.26	14.42	14.14	14.42	11,205	+0.08(+0.55%)
Mar 18, 2004	13.76	14.44	13.76	14.34	18,853	+0.30(+2.16%)
Mar 17, 2004	13.50	14.06	13.24	14.03	20,276	+0.40(+2.93%)
Mar 16, 2004	13.50	13.69	13.50	13.63	4,446	+0.01(+0.08%)
Mar 15, 2004	13.50	13.62	13.36	13.62	9,960	+0.05(+0.37%)
Mar 12, 2004	13.63	13.63	13.51	13.57	10,493	-0.03(-0.25%)
Mar 11, 2004	13.53	13.61	13.49	13.61	4,802	-0.19(-1.39%)
Mar 10, 2004	13.78	14.19	13.72	13.80	13,517	-0.12(-0.85%)
Mar 09, 2004	13.79	14.11	13.78	13.92	2,490	-0.24(-1.67%)
Mar 08, 2004	14.02	14.20	14.02	14.15	7,648	+0.01(+0.08%)
Mar 05, 2004	14.22	14.22	13.79	14.14	23,478	-0.01(-0.08%)
Mar 04, 2004	14.22	14.22	14.14	14.15	11,027	-0.04(-0.32%)
Mar 03, 2004	13.93	14.20	13.50	14.20	19,565	+0.06(+0.44%)
Mar 02, 2004	14.05	14.13	14.05	14.13	3,379	+0.35(+2.57%)
Mar 01, 2004	14.06	14.13	13.78	13.78	13,695	-0.28(-1.96%)
Feb 27, 2004	14.04	14.16	13.89	14.06	33,260	+0.38(+2.80%)
Feb 26, 2004	13.67	13.67	13.67	13.67	0	+0.00(+0.00%)
Feb 25, 2004	13.83	13.83	13.57	13.67	8,181	+0.06(+0.45%)
Feb 24, 2004	13.78	14.14	13.58	13.61	30,059	-0.50(-3.55%)
Feb 23, 2004	14.11	14.20	14.07	14.11	4,802	+0.08(+0.60%)
Feb 20, 2004	13.94	14.16	13.73	14.03	21,877	-0.03(-0.20%)
Feb 19, 2004	13.93	14.06	13.93	14.06	8,181	+0.03(+0.20%)
Feb 18, 2004	13.45	14.04	13.45	14.03	36,462	+0.52(+3.84%)
Feb 17, 2004	13.44	13.51	13.38	13.51	11,383	+0.16(+1.22%)
Feb 13, 2004	13.55	13.55	13.08	13.35	3,735	-0.07(-0.51%)
Feb 12, 2004	13.52	13.52	13.41	13.41	889	-0.03(-0.21%)
Feb 11, 2004	13.54	13.55	13.38	13.44	81,817	-0.08(-0.58%)
Feb 10, 2004	13.17	13.55	13.17	13.52	59,584	+0.32(+2.45%)
Feb 09, 2004	13.24	13.40	13.20	13.20	9,960	+0.03(+0.23%)
Feb 06, 2004	13.24	13.24	13.10	13.17	28,991	+0.04(+0.30%)
Feb 05, 2004	12.98	13.13	12.97	13.13	24,901	+0.06(+0.47%)
Feb 04, 2004	13.14	13.21	12.89	13.07	12,094	-0.03(-0.26%)
Feb 03, 2004	12.86	13.10	12.73	13.10	28,636	+0.29(+2.24%)

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.