Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.64	12.67	12.47	12.48	1,337,960	-0.09(-0.70%)
Apr 29, 2004	12.87	12.89	12.45	12.56	1,437,048	-0.27(-2.11%)
Apr 28, 2004	13.04	13.07	12.79	12.83	1,044,319	-0.26(-1.98%)
Apr 27, 2004	13.16	13.22	13.08	13.09	1,021,857	-0.01(-0.08%)
Apr 26, 2004	13.29	13.33	13.05	13.11	1,216,410	-0.13(-0.96%)
Apr 23, 2004	13.17	13.37	13.12	13.23	1,337,960	+0.12(+0.88%)
Apr 22, 2004	12.70	13.21	12.59	13.12	2,296,778	+0.75(+6.07%)
Apr 21, 2004	12.39	12.47	12.24	12.37	2,036,286	-0.28(-2.18%)
Apr 20, 2004	13.00	13.00	12.64	12.64	678,762	-0.28(-2.14%)
Apr 19, 2004	12.99	12.99	12.79	12.92	347,079	-0.04(-0.30%)
Apr 16, 2004	12.96	13.02	12.83	12.96	1,339,228	+0.13(+1.03%)
Apr 15, 2004	12.84	12.93	12.72	12.82	610,288	-0.02(-0.13%)
Apr 14, 2004	12.67	12.84	12.54	12.84	959,179	-0.02(-0.13%)
Apr 13, 2004	13.08	13.17	12.78	12.86	941,064	-0.25(-1.90%)
Apr 12, 2004	13.08	13.19	13.07	13.11	475,514	+0.05(+0.38%)
Apr 08, 2004	13.07	13.20	12.94	13.06	942,695	-0.15(-1.13%)
Apr 07, 2004	13.30	13.30	13.11	13.20	1,016,603	-0.10(-0.75%)
Apr 06, 2004	13.43	13.43	13.22	13.30	502,142	-0.12(-0.90%)
Apr 05, 2004	13.20	13.45	13.18	13.43	655,756	+0.14(+1.08%)
Apr 02, 2004	13.39	13.39	13.24	13.28	730,570	+0.03(+0.25%)
Apr 01, 2004	13.09	13.33	13.09	13.25	946,499	+0.16(+1.22%)
Mar 31, 2004	12.97	13.19	12.96	13.09	797,776	+0.08(+0.64%)
Mar 30, 2004	12.85	13.03	12.73	13.01	541,270	+0.18(+1.38%)
Mar 29, 2004	12.75	12.90	12.72	12.83	916,066	+0.10(+0.82%)
Mar 26, 2004	12.75	12.88	12.70	12.72	762,090	+0.04(+0.35%)
Mar 25, 2004	12.53	12.75	12.53	12.68	720,788	+0.19(+1.55%)
Mar 24, 2004	12.41	12.51	12.37	12.49	868,062	-0.02(-0.13%)
Mar 23, 2004	12.48	12.68	12.48	12.50	1,180,361	+0.02(+0.13%)
Mar 22, 2004	12.64	12.64	12.37	12.49	1,129,821	-0.15(-1.18%)
Mar 19, 2004	12.67	12.73	12.60	12.64	875,489	-0.15(-1.21%)
Mar 18, 2004	12.83	12.83	12.59	12.79	642,351	-0.04(-0.30%)
Mar 17, 2004	12.81	12.86	12.75	12.83	736,910	+0.08(+0.65%)
Mar 16, 2004	12.86	12.90	12.64	12.75	1,202,280	-0.08(-0.65%)
Mar 15, 2004	13.04	13.08	12.81	12.83	968,055	-0.28(-2.15%)
Mar 12, 2004	12.99	13.22	12.97	13.11	747,055	+0.10(+0.81%)
Mar 11, 2004	13.03	13.12	12.97	13.01	1,023,849	-0.13(-1.01%)
Mar 10, 2004	13.49	13.60	13.13	13.14	703,760	-0.37(-2.74%)
Mar 09, 2004	13.60	13.61	13.46	13.51	400,156	-0.06(-0.45%)
Mar 08, 2004	13.74	13.74	13.53	13.57	540,183	-0.12(-0.85%)
Mar 05, 2004	13.71	13.83	13.67	13.68	791,617	-0.02(-0.16%)
Mar 04, 2004	13.71	13.76	13.65	13.71	449,247	+0.06(+0.44%)
Mar 03, 2004	13.76	13.80	13.58	13.65	751,221	-0.10(-0.72%)
Mar 02, 2004	13.69	13.88	13.67	13.75	932,732	-0.02(-0.12%)
Mar 01, 2004	13.65	13.77	13.60	13.76	775,314	+0.25(+1.88%)
Feb 27, 2004	13.46	13.64	13.33	13.51	1,109,170	+0.12(+0.87%)
Feb 26, 2004	13.41	13.49	13.30	13.39	743,613	+0.00(+0.00%)
Feb 25, 2004	13.40	13.47	13.34	13.39	461,746	-0.09(-0.70%)
Feb 24, 2004	13.47	13.68	13.41	13.49	889,981	-0.03(-0.20%)
Feb 23, 2004	13.60	13.66	13.49	13.51	609,744	-0.07(-0.53%)
Feb 20, 2004	13.69	13.69	13.52	13.59	802,848	+0.00(+0.00%)
Feb 19, 2004	13.37	13.79	13.36	13.59	1,150,291	+0.20(+1.53%)
Feb 18, 2004	13.50	13.54	13.29	13.38	705,934	-0.05(-0.37%)
Feb 17, 2004	13.40	13.55	13.37	13.43	545,437	+0.03(+0.21%)
Feb 13, 2004	13.59	13.60	13.34	13.40	655,394	-0.10(-0.78%)
Feb 12, 2004	13.61	13.72	13.49	13.51	558,298	-0.08(-0.57%)
Feb 11, 2004	13.44	13.60	13.19	13.59	979,106	+0.18(+1.32%)
Feb 10, 2004	13.59	13.59	13.27	13.41	1,146,849	-0.18(-1.30%)
Feb 09, 2004	13.69	13.72	13.51	13.59	743,069	-0.13(-0.93%)
Feb 06, 2004	13.52	13.75	13.42	13.71	768,792	+0.25(+1.84%)
Feb 05, 2004	13.51	13.55	13.41	13.46	1,155,363	-0.05(-0.37%)
Feb 04, 2004	13.64	13.64	13.35	13.51	927,478	-0.12(-0.85%)
Feb 03, 2004	13.62	13.71	13.39	13.63	1,147,936	-0.02(-0.16%)

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.