Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.25	12.37	11.98	12.35	14,393	-0.01(-0.09%)
Apr 29, 2004	12.60	12.60	12.25	12.36	12,638	+0.00(+0.00%)
Apr 28, 2004	12.59	12.71	12.32	12.36	18,606	-0.20(-1.56%)
Apr 27, 2004	12.68	12.81	12.37	12.56	112,515	-0.23(-1.76%)
Apr 26, 2004	12.85	12.90	12.68	12.78	3,335	-0.01(-0.04%)
Apr 23, 2004	12.76	12.90	12.76	12.79	4,739	-0.03(-0.27%)
Apr 22, 2004	12.90	12.90	12.81	12.82	4,914	+0.06(+0.49%)
Apr 21, 2004	12.79	12.87	12.76	12.76	4,914	-0.06(-0.44%)
Apr 20, 2004	12.86	13.01	12.79	12.82	14,744	+0.00(+0.00%)
Apr 19, 2004	13.03	13.03	12.76	12.82	25,100	-0.05(-0.40%)
Apr 16, 2004	13.23	13.23	12.83	12.87	8,249	-0.04(-0.31%)
Apr 15, 2004	13.38	13.39	12.82	12.91	35,457	-0.36(-2.70%)
Apr 14, 2004	13.67	13.67	12.82	13.27	208,705	-0.97(-6.80%)
Apr 13, 2004	14.36	14.46	13.99	14.24	91,626	-0.13(-0.87%)
Apr 12, 2004	14.49	14.49	14.31	14.36	2,281	-0.13(-0.90%)
Apr 08, 2004	14.49	14.50	14.49	14.49	1,228	+0.03(+0.20%)
Apr 07, 2004	14.33	14.47	14.33	14.46	3,510	+0.09(+0.63%)
Apr 06, 2004	14.21	14.37	14.13	14.37	8,074	-0.01(-0.04%)
Apr 05, 2004	14.31	14.44	14.24	14.38	124,802	-0.18(-1.25%)
Apr 02, 2004	14.60	14.62	14.46	14.56	4,739	+0.22(+1.51%)
Apr 01, 2004	14.64	14.64	14.35	14.35	19,308	-0.26(-1.79%)
Mar 31, 2004	14.53	14.67	14.34	14.61	40,898	+0.08(+0.55%)
Mar 30, 2004	14.45	14.53	14.45	14.53	6,494	+0.00(+0.00%)
Mar 29, 2004	14.53	14.53	14.52	14.53	1,930	+0.14(+0.95%)
Mar 26, 2004	14.35	14.39	14.35	14.39	526	-0.02(-0.16%)
Mar 25, 2004	14.36	14.53	14.28	14.41	3,510	+0.13(+0.92%)
Mar 24, 2004	14.06	14.37	14.00	14.28	5,090	-0.07(-0.51%)
Mar 23, 2004	14.37	14.37	13.89	14.36	3,861	+0.03(+0.19%)
Mar 22, 2004	14.40	14.58	14.07	14.33	20,186	-0.28(-1.91%)
Mar 19, 2004	14.45	14.61	14.33	14.61	11,058	+0.08(+0.55%)
Mar 18, 2004	13.94	14.64	13.94	14.53	18,606	+0.31(+2.16%)
Mar 17, 2004	13.68	14.24	13.42	14.22	20,010	+0.40(+2.93%)
Mar 16, 2004	13.68	13.87	13.68	13.82	4,388	+0.01(+0.08%)
Mar 15, 2004	13.68	13.80	13.54	13.80	9,829	+0.05(+0.37%)
Mar 12, 2004	13.81	13.82	13.69	13.75	10,356	-0.03(-0.25%)
Mar 11, 2004	13.71	13.79	13.67	13.79	4,739	-0.19(-1.39%)
Mar 10, 2004	13.96	14.38	13.90	13.98	13,340	-0.12(-0.85%)
Mar 09, 2004	13.97	14.30	13.96	14.10	2,457	-0.24(-1.67%)
Mar 08, 2004	14.20	14.38	14.20	14.34	7,547	+0.01(+0.08%)
Mar 05, 2004	14.41	14.41	13.97	14.33	23,170	-0.01(-0.08%)
Mar 04, 2004	14.40	14.41	14.33	14.34	10,882	-0.05(-0.32%)
Mar 03, 2004	14.11	14.38	13.68	14.38	19,308	+0.06(+0.44%)
Mar 02, 2004	14.24	14.32	14.24	14.32	3,335	+0.36(+2.57%)
Mar 01, 2004	14.24	14.32	13.96	13.96	13,515	-0.28(-1.96%)
Feb 27, 2004	14.23	14.35	14.08	14.24	32,824	+0.39(+2.80%)
Feb 26, 2004	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Feb 25, 2004	14.01	14.01	13.75	13.86	8,074	+0.06(+0.45%)
Feb 24, 2004	13.96	14.33	13.76	13.79	29,664	-0.51(-3.55%)
Feb 23, 2004	14.30	14.38	14.25	14.30	4,739	+0.09(+0.60%)
Feb 20, 2004	14.13	14.35	13.91	14.21	21,590	-0.03(-0.20%)
Feb 19, 2004	14.11	14.24	14.11	14.24	8,074	+0.03(+0.20%)
Feb 18, 2004	13.63	14.23	13.63	14.21	35,983	+0.53(+3.84%)
Feb 17, 2004	13.62	13.69	13.56	13.69	11,233	+0.16(+1.22%)
Feb 13, 2004	13.73	13.73	13.26	13.52	3,686	-0.07(-0.51%)
Feb 12, 2004	13.70	13.70	13.59	13.59	877	-0.03(-0.21%)
Feb 11, 2004	13.72	13.73	13.56	13.62	80,744	-0.08(-0.58%)
Feb 10, 2004	13.34	13.73	13.34	13.70	58,802	+0.33(+2.45%)
Feb 09, 2004	13.42	13.58	13.37	13.37	9,829	+0.03(+0.23%)
Feb 06, 2004	13.42	13.42	13.27	13.34	28,611	+0.04(+0.30%)
Feb 05, 2004	13.15	13.30	13.14	13.30	24,574	+0.06(+0.47%)
Feb 04, 2004	13.32	13.39	13.06	13.24	11,936	-0.03(-0.26%)
Feb 03, 2004	13.03	13.27	12.90	13.27	28,260	+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.