Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.37	15.51	15.28	15.35	3,758,311	+0.00(+0.01%)
Apr 29, 2004	15.34	15.50	15.26	15.35	3,122,708	+0.02(+0.10%)
Apr 28, 2004	15.65	15.65	15.26	15.34	2,986,828	-0.36(-2.30%)
Apr 27, 2004	15.64	15.89	15.61	15.70	5,075,279	+0.20(+1.26%)
Apr 26, 2004	15.58	15.80	15.47	15.50	3,787,509	-0.19(-1.20%)
Apr 23, 2004	15.84	15.84	15.46	15.69	4,943,610	-0.23(-1.44%)
Apr 22, 2004	15.24	15.92	15.24	15.92	8,865,314	+0.69(+4.55%)
Apr 21, 2004	14.90	15.24	14.84	15.23	6,943,907	+0.33(+2.22%)
Apr 20, 2004	15.12	15.12	14.89	14.90	5,622,167	+0.08(+0.53%)
Apr 19, 2004	14.79	14.92	14.79	14.82	3,592,953	+0.00(+0.01%)
Apr 16, 2004	14.71	14.84	14.63	14.82	3,760,557	+0.20(+1.34%)
Apr 15, 2004	14.42	14.62	14.42	14.62	4,210,870	+0.26(+1.82%)
Apr 14, 2004	14.24	14.42	14.22	14.36	3,508,730	+0.12(+0.88%)
Apr 13, 2004	14.43	14.43	14.17	14.23	2,442,748	-0.19(-1.31%)
Apr 12, 2004	14.46	14.52	14.40	14.42	1,346,445	+0.06(+0.42%)
Apr 08, 2004	14.35	14.49	14.33	14.36	2,498,616	+0.04(+0.31%)
Apr 07, 2004	14.47	14.48	14.27	14.32	2,277,390	-0.21(-1.46%)
Apr 06, 2004	14.35	14.54	14.35	14.53	2,770,095	+0.06(+0.38%)
Apr 05, 2004	14.22	14.47	14.16	14.47	3,398,398	+0.29(+2.03%)
Apr 02, 2004	14.16	14.21	14.05	14.19	3,032,028	+0.14(+0.99%)
Apr 01, 2004	14.06	14.15	13.98	14.05	2,376,212	-0.06(-0.45%)
Mar 31, 2004	14.07	14.14	13.96	14.11	3,117,374	+0.07(+0.51%)
Mar 30, 2004	13.91	14.06	13.89	14.04	3,502,273	+0.13(+0.95%)
Mar 29, 2004	13.85	13.98	13.80	13.91	1,880,138	+0.16(+1.15%)
Mar 26, 2004	13.75	13.87	13.65	13.75	2,382,107	-0.02(-0.16%)
Mar 25, 2004	13.48	13.80	13.39	13.77	3,360,498	+0.35(+2.59%)
Mar 24, 2004	13.38	13.49	13.27	13.42	2,775,709	-0.02(-0.19%)
Mar 23, 2004	13.57	13.61	13.40	13.45	3,523,891	-0.05(-0.38%)
Mar 22, 2004	13.67	13.73	13.41	13.50	3,196,824	-0.24(-1.72%)
Mar 19, 2004	13.79	13.88	13.71	13.74	2,447,520	-0.11(-0.79%)
Mar 18, 2004	13.78	13.91	13.71	13.85	2,473,349	-0.06(-0.40%)
Mar 17, 2004	13.73	13.96	13.73	13.90	3,462,408	+0.20(+1.43%)
Mar 16, 2004	13.71	13.86	13.57	13.70	5,812,791	+0.14(+1.01%)
Mar 15, 2004	13.60	13.65	13.30	13.57	6,637,615	+0.09(+0.65%)
Mar 12, 2004	13.32	13.49	13.32	13.48	5,199,086	+0.40(+3.09%)
Mar 11, 2004	13.01	13.32	12.99	13.08	6,144,630	-0.24(-1.83%)
Mar 10, 2004	13.61	13.63	13.29	13.32	3,119,901	-0.29(-2.15%)
Mar 09, 2004	13.77	13.79	13.51	13.61	4,808,853	-0.14(-1.02%)
Mar 08, 2004	13.94	13.98	13.75	13.75	3,236,409	-0.27(-1.91%)
Mar 05, 2004	14.03	14.21	13.95	14.02	2,795,361	-0.01(-0.10%)
Mar 04, 2004	14.11	14.12	13.92	14.03	2,215,346	-0.07(-0.50%)
Mar 03, 2004	14.09	14.18	14.01	14.11	1,845,045	+0.01(+0.05%)
Mar 02, 2004	14.19	14.25	14.03	14.10	2,113,436	-0.13(-0.93%)
Mar 01, 2004	14.25	14.34	14.21	14.23	2,954,262	+0.07(+0.48%)
Feb 27, 2004	13.94	14.25	13.94	14.16	3,521,645	-0.04(-0.25%)
Feb 26, 2004	14.21	14.21	13.99	14.20	2,439,660	+0.07(+0.53%)
Feb 25, 2004	13.98	14.16	13.91	14.12	1,918,038	+0.15(+1.08%)
Feb 24, 2004	14.16	14.21	13.88	13.97	4,037,089	-0.19(-1.31%)
Feb 23, 2004	14.15	14.19	14.07	14.16	2,780,763	+0.02(+0.14%)
Feb 20, 2004	14.11	14.16	14.00	14.14	2,932,645	+0.09(+0.61%)
Feb 19, 2004	14.16	14.28	14.05	14.05	2,195,974	+0.01(+0.06%)
Feb 18, 2004	14.13	14.20	13.99	14.04	1,701,866	-0.07(-0.48%)
Feb 17, 2004	14.08	14.16	13.79	14.11	3,354,602	+0.07(+0.49%)
Feb 13, 2004	14.25	14.28	14.02	14.04	2,264,195	-0.18(-1.24%)
Feb 12, 2004	14.13	14.35	14.12	14.22	2,850,949	-0.02(-0.15%)
Feb 11, 2004	13.95	14.30	13.95	14.24	2,357,402	+0.21(+1.47%)
Feb 10, 2004	13.91	14.06	13.89	14.03	1,878,454	+0.07(+0.51%)
Feb 09, 2004	14.09	14.10	13.91	13.96	2,242,578	-0.17(-1.22%)
Feb 06, 2004	13.94	14.18	13.93	14.13	3,102,775	+0.19(+1.34%)
Feb 05, 2004	13.76	14.04	13.67	13.95	2,686,152	+0.23(+1.70%)
Feb 04, 2004	13.89	13.89	13.71	13.71	3,164,258	-0.17(-1.26%)
Feb 03, 2004	13.73	14.09	13.71	13.89	3,982,064	-0.01(-0.05%)

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.