Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	12.38	12.47	12.29	12.44	34,811	-0.04(-0.36%)
Apr 29, 2004	12.56	12.68	12.37	12.48	13,955	+0.02(+0.15%)
Apr 28, 2004	12.61	12.61	12.42	12.46	23,834	-0.26(-2.06%)
Apr 27, 2004	12.50	12.72	12.50	12.72	29,950	+0.22(+1.79%)
Apr 26, 2004	12.64	12.64	12.45	12.50	13,171	+0.00(+0.00%)
Apr 23, 2004	12.62	12.72	12.46	12.50	5,331	-0.01(-0.05%)
Apr 22, 2004	12.35	12.79	12.35	12.51	19,444	-0.08(-0.66%)
Apr 21, 2004	12.34	12.59	12.28	12.59	27,284	+0.24(+1.96%)
Apr 20, 2004	12.47	12.72	12.34	12.35	8,937	-0.15(-1.22%)
Apr 19, 2004	12.50	12.53	12.44	12.50	5,331	-0.08(-0.66%)
Apr 16, 2004	12.76	12.89	12.49	12.58	6,585	-0.33(-2.52%)
Apr 15, 2004	12.57	12.91	12.49	12.91	3,920	+0.30(+2.38%)
Apr 14, 2004	12.59	12.71	12.56	12.61	2,822	+0.01(+0.10%)
Apr 13, 2004	12.45	12.76	12.45	12.60	8,153	-0.26(-2.03%)
Apr 12, 2004	13.52	13.52	12.86	12.86	19,130	-0.63(-4.68%)
Apr 08, 2004	12.91	13.66	12.75	13.49	34,967	+0.53(+4.08%)
Apr 07, 2004	13.23	13.23	12.40	12.96	56,607	-0.15(-1.17%)
Apr 06, 2004	13.16	13.24	13.05	13.11	4,861	-0.13(-0.96%)
Apr 05, 2004	13.25	13.32	13.16	13.24	3,449	-0.12(-0.91%)
Apr 02, 2004	13.48	13.56	13.31	13.36	5,017	-0.11(-0.80%)
Apr 01, 2004	13.52	13.53	13.37	13.47	10,819	-0.06(-0.47%)
Mar 31, 2004	13.25	13.53	13.25	13.53	14,896	+0.17(+1.29%)
Mar 30, 2004	13.59	13.59	13.33	13.36	10,976	-0.24(-1.78%)
Mar 29, 2004	13.57	13.68	13.53	13.60	136,108	-0.06(-0.47%)
Mar 26, 2004	13.67	13.67	13.52	13.67	1,881	+0.06(+0.47%)
Mar 25, 2004	13.65	13.68	13.53	13.60	12,387	-0.08(-0.61%)
Mar 24, 2004	13.62	13.77	13.62	13.69	104,433	+0.00(+0.00%)
Mar 23, 2004	13.49	13.77	13.49	13.69	2,822	+0.06(+0.47%)
Mar 22, 2004	13.40	13.74	13.30	13.62	21,639	+0.17(+1.23%)
Mar 19, 2004	13.42	13.46	13.39	13.46	4,390	-0.01(-0.05%)
Mar 18, 2004	13.75	13.75	13.39	13.46	6,899	-0.28(-2.04%)
Mar 17, 2004	13.39	13.74	13.39	13.74	5,174	+0.34(+2.52%)
Mar 16, 2004	13.37	13.54	13.37	13.40	5,958	+0.01(+0.09%)
Mar 15, 2004	13.40	13.49	13.37	13.39	5,801	-0.09(-0.66%)
Mar 12, 2004	13.30	13.49	13.30	13.48	15,367	+0.15(+1.10%)
Mar 11, 2004	13.50	13.63	13.33	13.33	24,932	-0.12(-0.90%)
Mar 10, 2004	13.81	13.81	13.25	13.46	9,878	-0.10(-0.71%)
Mar 09, 2004	13.72	13.72	13.49	13.55	7,526	-0.12(-0.89%)
Mar 08, 2004	13.69	13.87	13.61	13.67	4,704	-0.23(-1.65%)
Mar 05, 2004	13.53	14.01	13.53	13.90	54,882	+0.30(+2.20%)
Mar 04, 2004	13.11	13.72	13.11	13.60	31,361	+0.50(+3.80%)
Mar 03, 2004	13.49	13.49	13.04	13.11	34,967	-0.41(-3.07%)
Mar 02, 2004	13.65	13.71	13.52	13.52	2,822	-0.13(-0.98%)
Mar 01, 2004	13.65	13.67	13.65	13.65	1,881	+0.01(+0.05%)
Feb 27, 2004	13.70	13.76	13.65	13.65	3,763	-0.03(-0.23%)
Feb 26, 2004	13.85	13.85	13.68	13.68	1,254	-0.16(-1.15%)
Feb 25, 2004	13.68	13.84	13.65	13.84	12,544	+0.16(+1.16%)
Feb 24, 2004	13.65	13.86	13.65	13.68	7,526	+0.04(+0.33%)
Feb 23, 2004	13.72	13.83	13.61	13.63	17,405	-0.04(-0.33%)
Feb 20, 2004	13.68	13.79	13.62	13.68	18,346	+0.00(+0.00%)
Feb 19, 2004	13.76	13.87	13.62	13.68	10,506	+0.07(+0.52%)
Feb 18, 2004	13.62	13.82	13.61	13.61	5,488	-0.22(-1.61%)
Feb 17, 2004	13.94	13.97	13.69	13.83	17,875	+0.00(+0.00%)
Feb 13, 2004	14.00	14.03	13.83	13.83	19,600	-0.17(-1.18%)
Feb 12, 2004	14.06	14.06	13.98	14.00	4,861	-0.06(-0.41%)
Feb 11, 2004	14.00	14.07	14.00	14.06	4,547	-0.01(-0.09%)
Feb 10, 2004	14.00	14.07	14.00	14.07	7,997	-0.04(-0.32%)
Feb 09, 2004	14.03	14.14	14.00	14.11	17,405	+0.11(+0.82%)
Feb 06, 2004	13.93	14.10	13.93	14.00	14,896	-0.01(-0.05%)
Feb 05, 2004	13.97	14.03	13.94	14.00	10,662	+0.03(+0.18%)
Feb 04, 2004	14.03	14.06	13.93	13.98	15,523	-0.04(-0.32%)
Feb 03, 2004	14.00	14.02	13.97	14.02	77,462	+0.03(+0.18%)

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.