Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.40	15.56	15.30	15.41	221,900	+0.01(+0.10%)
Apr 29, 2004	15.71	15.71	15.38	15.40	259,600	-0.30(-1.91%)
Apr 28, 2004	15.65	15.96	15.50	15.70	360,300	-0.01(-0.03%)
Apr 27, 2004	15.00	15.77	14.97	15.71	458,300	+1.01(+6.84%)
Apr 26, 2004	14.44	14.82	14.41	14.70	291,600	+0.26(+1.80%)
Apr 23, 2004	14.31	14.44	13.97	14.44	155,000	+0.12(+0.80%)
Apr 22, 2004	13.91	14.38	13.91	14.32	167,800	+0.41(+2.95%)
Apr 21, 2004	13.60	13.98	13.51	13.91	127,700	+0.36(+2.69%)
Apr 20, 2004	13.85	13.96	13.51	13.55	89,000	-0.29(-2.13%)
Apr 19, 2004	13.87	13.91	13.61	13.85	59,100	+0.06(+0.44%)
Apr 16, 2004	13.82	13.90	13.60	13.79	59,000	-0.00(-0.04%)
Apr 15, 2004	13.59	13.91	13.57	13.79	85,600	+0.18(+1.32%)
Apr 14, 2004	13.50	13.89	13.42	13.61	109,900	-0.09(-0.66%)
Apr 13, 2004	14.04	14.07	13.68	13.70	78,300	-0.32(-2.25%)
Apr 12, 2004	14.10	14.25	13.85	14.02	75,400	-0.06(-0.43%)
Apr 08, 2004	14.32	14.37	14.00	14.07	91,900	-0.17(-1.19%)
Apr 07, 2004	14.28	14.42	14.13	14.24	98,900	-0.03(-0.21%)
Apr 06, 2004	14.09	14.35	14.00	14.28	112,800	-0.01(-0.07%)
Apr 05, 2004	13.80	14.29	13.80	14.29	182,200	+0.54(+3.89%)
Apr 02, 2004	13.87	13.90	13.67	13.75	269,900	-0.01(-0.07%)
Apr 01, 2004	13.70	13.77	13.57	13.76	205,100	+0.08(+0.58%)
Mar 31, 2004	13.70	13.70	13.58	13.68	78,400	+0.03(+0.22%)
Mar 30, 2004	13.63	13.68	13.48	13.65	126,800	-0.10(-0.73%)
Mar 29, 2004	13.78	13.92	13.62	13.75	176,800	+0.04(+0.33%)
Mar 26, 2004	13.53	13.97	13.33	13.71	234,900	+0.19(+1.37%)
Mar 25, 2004	12.97	13.62	12.97	13.52	160,600	+0.53(+4.08%)
Mar 24, 2004	13.12	13.30	12.97	12.99	229,100	-0.15(-1.18%)
Mar 23, 2004	13.22	13.48	13.12	13.14	80,800	-0.04(-0.34%)
Mar 22, 2004	13.53	13.53	13.04	13.19	147,400	-0.33(-2.40%)
Mar 19, 2004	13.93	14.00	13.35	13.52	128,500	-0.34(-2.49%)
Mar 18, 2004	13.88	13.97	13.65	13.86	68,900	-0.07(-0.47%)
Mar 17, 2004	13.79	13.97	13.75	13.93	112,900	+0.20(+1.42%)
Mar 16, 2004	13.87	13.93	13.69	13.73	169,200	-0.07(-0.54%)
Mar 15, 2004	14.20	14.22	13.68	13.80	189,300	-0.39(-2.78%)
Mar 12, 2004	14.00	14.22	13.97	14.20	108,300	+0.29(+2.12%)
Mar 11, 2004	14.20	14.50	13.90	13.90	151,100	-0.38(-2.63%)
Mar 10, 2004	14.54	14.65	14.27	14.28	166,200	-0.45(-3.05%)
Mar 09, 2004	14.95	14.99	14.60	14.73	134,000	-0.25(-1.67%)
Mar 08, 2004	15.23	15.35	14.97	14.98	182,600	-0.25(-1.64%)
Mar 05, 2004	14.76	15.26	14.75	15.23	252,600	+0.43(+2.91%)
Mar 04, 2004	14.73	14.85	14.70	14.80	243,600	+0.10(+0.65%)
Mar 03, 2004	14.75	14.85	14.56	14.71	269,500	-0.05(-0.34%)
Mar 02, 2004	14.45	14.80	14.43	14.76	261,900	+0.26(+1.76%)
Mar 01, 2004	14.19	14.55	14.17	14.50	209,600	+0.31(+2.18%)
Feb 27, 2004	14.55	14.55	14.14	14.19	203,700	-0.36(-2.47%)
Feb 26, 2004	14.25	14.62	14.22	14.55	155,700	+0.29(+2.03%)
Feb 25, 2004	14.32	14.43	14.03	14.26	148,900	-0.04(-0.28%)
Feb 24, 2004	14.25	14.55	14.09	14.30	249,100	+0.16(+1.10%)
Feb 23, 2004	14.75	14.75	14.13	14.14	171,700	-0.66(-4.43%)
Feb 20, 2004	14.85	14.90	14.75	14.80	148,400	-0.04(-0.24%)
Feb 19, 2004	14.97	15.13	14.78	14.84	156,400	-0.14(-0.93%)
Feb 18, 2004	15.55	15.55	14.96	14.97	113,800	-0.55(-3.57%)
Feb 17, 2004	15.10	15.97	15.07	15.53	276,100	+0.59(+3.95%)
Feb 13, 2004	15.28	15.28	14.87	14.94	138,300	-0.34(-2.19%)
Feb 12, 2004	15.53	15.66	15.27	15.28	127,700	-0.30(-1.93%)
Feb 11, 2004	15.19	15.57	14.97	15.57	129,400	+0.48(+3.21%)
Feb 10, 2004	15.25	15.25	15.00	15.09	180,800	-0.21(-1.37%)
Feb 09, 2004	15.54	16.02	15.30	15.30	474,400	+0.76(+5.19%)
Feb 06, 2004	14.45	14.78	14.40	14.54	148,800	+0.10(+0.66%)
Feb 05, 2004	14.34	14.62	14.33	14.45	81,700	+0.12(+0.87%)
Feb 04, 2004	14.48	14.52	14.23	14.32	98,100	-0.15(-1.04%)
Feb 03, 2004	14.20	14.71	14.17	14.47	128,600	+0.30(+2.12%)

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.