Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.43	13.62	13.42	13.56	17,524	-0.02(-0.17%)
Apr 29, 2004	13.44	13.59	13.39	13.58	23,710	+0.20(+1.48%)
Apr 28, 2004	13.73	13.96	13.33	13.39	27,318	-0.55(-3.93%)
Apr 27, 2004	13.63	13.93	13.63	13.93	10,824	+0.00(+0.00%)
Apr 26, 2004	13.97	14.17	13.56	13.93	13,916	+0.24(+1.79%)
Apr 23, 2004	14.21	14.21	13.63	13.69	4,638	-0.48(-3.41%)
Apr 22, 2004	14.00	14.17	13.51	14.17	15,119	+0.25(+1.80%)
Apr 21, 2004	13.54	13.92	13.42	13.92	9,277	+0.17(+1.27%)
Apr 20, 2004	14.32	14.34	13.56	13.75	17,181	-0.37(-2.64%)
Apr 19, 2004	13.98	14.43	13.98	14.12	14,604	-0.11(-0.78%)
Apr 16, 2004	14.04	14.52	14.04	14.23	9,449	-0.13(-0.89%)
Apr 15, 2004	14.36	14.52	14.09	14.36	12,026	+0.07(+0.49%)
Apr 14, 2004	14.26	14.42	14.11	14.29	18,212	-0.15(-1.05%)
Apr 13, 2004	14.41	14.55	13.98	14.44	26,802	-0.08(-0.56%)
Apr 12, 2004	14.47	14.61	14.18	14.52	7,903	+0.02(+0.16%)
Apr 08, 2004	14.13	14.64	14.13	14.50	24,397	-0.12(-0.84%)
Apr 07, 2004	14.49	14.63	14.20	14.62	6,700	+0.20(+1.41%)
Apr 06, 2004	13.95	14.61	13.56	14.42	28,520	-0.05(-0.36%)
Apr 05, 2004	13.97	14.56	13.59	14.47	63,914	+0.50(+3.58%)
Apr 02, 2004	13.63	14.07	13.39	13.97	44,155	+0.02(+0.13%)
Apr 01, 2004	13.02	13.96	13.01	13.95	19,586	+0.60(+4.49%)
Mar 31, 2004	13.37	13.37	13.26	13.35	12,370	-0.03(-0.22%)
Mar 30, 2004	13.36	13.38	13.08	13.38	3,608	-0.01(-0.04%)
Mar 29, 2004	13.16	13.39	13.10	13.39	10,480	+0.29(+2.22%)
Mar 26, 2004	13.39	13.39	12.95	13.10	18,212	-0.29(-2.17%)
Mar 25, 2004	13.03	13.39	12.87	13.39	7,731	+0.52(+4.07%)
Mar 24, 2004	12.84	13.10	12.83	12.86	10,480	-0.21(-1.60%)
Mar 23, 2004	12.95	13.09	12.80	13.07	8,075	+0.27(+2.09%)
Mar 22, 2004	13.09	13.10	12.79	12.80	26,802	-0.06(-0.45%)
Mar 19, 2004	13.10	13.10	12.80	12.86	101,540	-0.04(-0.32%)
Mar 18, 2004	12.69	13.06	12.57	12.90	12,370	+0.13(+1.00%)
Mar 17, 2004	12.28	13.25	12.28	12.78	57,728	+0.50(+4.08%)
Mar 16, 2004	12.54	12.58	12.09	12.28	14,260	-0.10(-0.80%)
Mar 15, 2004	12.80	12.80	11.94	12.37	14,604	-0.50(-3.89%)
Mar 12, 2004	12.44	12.88	12.29	12.87	10,652	+0.45(+3.61%)
Mar 11, 2004	12.58	12.61	12.43	12.43	5,326	-0.09(-0.70%)
Mar 10, 2004	12.56	12.65	12.51	12.51	6,872	-0.04(-0.32%)
Mar 09, 2004	12.68	12.70	12.51	12.55	15,978	-0.20(-1.55%)
Mar 08, 2004	12.99	12.99	12.72	12.75	43,124	-0.22(-1.66%)
Mar 05, 2004	12.80	12.97	12.80	12.97	3,951	+0.10(+0.81%)
Mar 04, 2004	12.80	12.90	12.72	12.86	54,979	-0.08(-0.59%)
Mar 03, 2004	13.11	13.11	12.80	12.94	42,437	-0.16(-1.20%)
Mar 02, 2004	13.32	13.44	13.06	13.10	2,920	-0.38(-2.85%)
Mar 01, 2004	13.13	13.48	13.04	13.48	7,216	+0.50(+3.86%)
Feb 27, 2004	13.02	13.36	12.98	12.98	15,119	-0.34(-2.58%)
Feb 26, 2004	13.11	13.36	13.02	13.32	10,995	-0.03(-0.22%)
Feb 25, 2004	13.26	13.52	13.24	13.35	5,669	-0.02(-0.17%)
Feb 24, 2004	13.56	13.85	13.38	13.38	6,357	+0.01(+0.04%)
Feb 23, 2004	13.39	13.51	13.25	13.37	14,088	-0.15(-1.11%)
Feb 20, 2004	13.88	13.90	13.29	13.52	17,696	-0.18(-1.28%)
Feb 19, 2004	14.34	14.34	13.68	13.70	17,009	-0.32(-2.28%)
Feb 18, 2004	13.83	14.39	13.83	14.02	6,185	-0.04(-0.29%)
Feb 17, 2004	14.03	14.10	13.83	14.06	9,793	+0.06(+0.42%)
Feb 13, 2004	13.99	14.39	13.97	14.00	6,357	-0.03(-0.21%)
Feb 12, 2004	14.03	14.70	13.97	14.03	20,617	-0.41(-2.83%)
Feb 11, 2004	14.58	14.58	14.44	14.44	4,467	-0.13(-0.87%)
Feb 10, 2004	14.50	14.57	14.49	14.56	5,669	+0.44(+3.13%)
Feb 09, 2004	13.87	14.12	13.87	14.12	515	+0.23(+1.63%)
Feb 06, 2004	13.85	13.99	13.85	13.89	4,638	-0.13(-0.95%)
Feb 05, 2004	13.85	14.49	13.83	14.03	13,744	+0.17(+1.26%)
Feb 04, 2004	14.34	14.45	13.85	13.85	25,943	-0.69(-4.76%)
Feb 03, 2004	14.47	14.89	14.34	14.54	6,357	+0.05(+0.32%)

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.