Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.94	12.95	12.78	12.78	627,889	-0.12(-0.92%)
Apr 29, 2004	13.00	13.03	12.79	12.90	529,565	-0.06(-0.45%)
Apr 28, 2004	13.08	13.09	12.93	12.96	358,362	-0.19(-1.46%)
Apr 27, 2004	13.17	13.25	13.11	13.15	374,318	+0.02(+0.12%)
Apr 26, 2004	13.21	13.23	13.08	13.13	908,627	-0.05(-0.39%)
Apr 23, 2004	13.18	13.21	13.12	13.18	1,100,530	+0.04(+0.32%)
Apr 22, 2004	12.96	13.18	12.94	13.14	1,149,692	+0.15(+1.18%)
Apr 21, 2004	12.94	13.02	12.88	12.99	370,437	+0.07(+0.56%)
Apr 20, 2004	13.17	13.17	12.92	12.92	1,145,811	-0.23(-1.73%)
Apr 19, 2004	13.10	13.15	13.06	13.14	1,498,998	+0.03(+0.21%)
Apr 16, 2004	13.06	13.14	13.00	13.12	392,861	+0.07(+0.55%)
Apr 15, 2004	13.06	13.09	12.96	13.04	413,992	+0.00(+0.02%)
Apr 14, 2004	12.91	13.05	12.90	13.04	230,714	+0.04(+0.32%)
Apr 13, 2004	13.19	13.19	12.96	13.00	484,716	-0.15(-1.13%)
Apr 12, 2004	13.08	13.15	13.08	13.15	529,134	+0.12(+0.89%)
Apr 08, 2004	13.21	13.21	12.99	13.03	328,175	-0.06(-0.44%)
Apr 07, 2004	13.16	13.16	13.03	13.09	576,571	-0.03(-0.27%)
Apr 06, 2004	13.16	13.16	13.08	13.12	1,590,422	-0.06(-0.47%)
Apr 05, 2004	13.12	13.20	13.09	13.19	532,153	+0.09(+0.67%)
Apr 02, 2004	13.09	13.12	13.03	13.10	677,050	+0.14(+1.11%)
Apr 01, 2004	12.90	12.97	12.87	12.96	656,351	+0.08(+0.63%)
Mar 31, 2004	12.88	12.93	12.81	12.87	266,076	-0.00(-0.04%)
Mar 30, 2004	12.84	12.90	12.80	12.88	687,400	+0.04(+0.29%)
Mar 29, 2004	12.79	12.90	12.77	12.84	1,524,873	+0.11(+0.87%)
Mar 26, 2004	12.74	12.82	12.73	12.73	720,174	-0.03(-0.20%)
Mar 25, 2004	12.63	12.77	12.57	12.76	486,872	+0.22(+1.72%)
Mar 24, 2004	12.53	12.60	12.43	12.54	536,034	+0.03(+0.22%)
Mar 23, 2004	12.55	12.60	12.46	12.51	746,480	+0.03(+0.20%)
Mar 22, 2004	12.56	12.59	12.42	12.49	797,367	-0.17(-1.37%)
Mar 19, 2004	12.81	12.81	12.66	12.66	225,108	-0.14(-1.07%)
Mar 18, 2004	12.83	12.86	12.70	12.80	315,238	-0.07(-0.52%)
Mar 17, 2004	12.81	12.89	12.78	12.87	765,886	+0.11(+0.85%)
Mar 16, 2004	12.81	12.81	12.63	12.76	1,048,781	+0.07(+0.53%)
Mar 15, 2004	12.79	12.82	12.66	12.69	1,169,529	-0.19(-1.44%)
Mar 12, 2004	12.81	12.87	12.74	12.87	652,038	+0.17(+1.37%)
Mar 11, 2004	12.83	12.96	12.70	12.70	891,809	-0.21(-1.62%)
Mar 10, 2004	13.08	13.12	12.91	12.91	610,639	-0.18(-1.38%)
Mar 09, 2004	13.15	13.15	13.03	13.09	1,304,077	-0.04(-0.34%)
Mar 08, 2004	13.32	13.33	13.13	13.13	1,152,711	-0.18(-1.38%)
Mar 05, 2004	13.22	13.38	13.22	13.32	540,346	+0.01(+0.07%)
Mar 04, 2004	13.27	13.31	13.22	13.31	979,782	+0.05(+0.39%)
Mar 03, 2004	13.22	13.27	13.15	13.26	484,285	-0.02(-0.12%)
Mar 02, 2004	13.32	13.36	13.22	13.27	524,822	-0.06(-0.45%)
Mar 01, 2004	13.23	13.36	13.21	13.33	415,717	+0.10(+0.77%)
Feb 27, 2004	13.28	13.32	13.19	13.23	759,849	+0.03(+0.19%)
Feb 26, 2004	13.24	13.28	13.17	13.21	862,053	-0.06(-0.42%)
Feb 25, 2004	13.20	13.27	13.19	13.26	564,065	+0.03(+0.25%)
Feb 24, 2004	13.21	13.28	13.15	13.23	1,562,391	-0.01(-0.05%)
Feb 23, 2004	13.31	13.31	13.15	13.24	715,862	-0.06(-0.49%)
Feb 20, 2004	13.33	13.34	13.19	13.30	474,797	+0.04(+0.31%)
Feb 19, 2004	13.45	13.45	13.26	13.26	461,860	-0.06(-0.47%)
Feb 18, 2004	13.41	13.41	13.31	13.32	888,359	-0.09(-0.64%)
Feb 17, 2004	13.41	13.42	13.35	13.41	689,987	+0.14(+1.03%)
Feb 13, 2004	13.42	13.42	13.24	13.27	335,937	-0.07(-0.56%)
Feb 12, 2004	13.41	13.43	13.34	13.35	535,171	-0.09(-0.66%)
Feb 11, 2004	13.30	13.44	13.27	13.43	910,784	+0.12(+0.91%)
Feb 10, 2004	13.28	13.34	13.25	13.31	534,309	+0.03(+0.26%)
Feb 09, 2004	13.26	13.33	13.24	13.28	435,123	-0.04(-0.30%)
Feb 06, 2004	13.22	13.32	13.14	13.32	1,106,568	+0.18(+1.36%)
Feb 05, 2004	13.18	13.20	13.11	13.14	1,338,576	-0.02(-0.16%)
Feb 04, 2004	13.16	13.22	13.12	13.16	493,341	-0.06(-0.44%)
Feb 03, 2004	13.19	13.24	13.15	13.22	917,683	+0.01(+0.09%)

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.