Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.82	17.12	16.54	16.75	308,400	+0.03(+0.15%)
Apr 29, 2004	17.00	17.46	16.50	16.72	312,700	-0.57(-3.30%)
Apr 28, 2004	17.89	17.96	16.84	17.29	508,000	-0.59(-3.27%)
Apr 27, 2004	17.79	18.31	17.71	17.88	488,600	+0.07(+0.36%)
Apr 26, 2004	18.12	18.29	17.55	17.81	587,300	-0.46(-2.52%)
Apr 23, 2004	18.55	18.76	18.11	18.27	535,200	-0.30(-1.62%)
Apr 22, 2004	18.75	18.80	18.50	18.57	458,900	-0.13(-0.70%)
Apr 21, 2004	19.21	19.21	18.40	18.70	630,400	-0.35(-1.84%)
Apr 20, 2004	19.25	19.32	19.02	19.05	871,300	+0.19(+1.01%)
Apr 19, 2004	18.46	18.89	18.38	18.86	452,000	+0.41(+2.22%)
Apr 16, 2004	18.50	18.70	18.33	18.45	326,300	-0.07(-0.38%)
Apr 15, 2004	18.12	18.55	18.02	18.52	434,200	+0.42(+2.32%)
Apr 14, 2004	17.80	18.12	17.45	18.10	1,294,400	+0.52(+2.96%)
Apr 13, 2004	19.31	19.36	17.41	17.58	1,913,200	-1.47(-7.72%)
Apr 12, 2004	18.66	19.32	18.62	19.05	182,500	+0.30(+1.57%)
Apr 08, 2004	19.34	19.54	18.61	18.75	335,300	-0.61(-3.13%)
Apr 07, 2004	19.48	19.50	19.16	19.36	176,000	-0.09(-0.44%)
Apr 06, 2004	19.39	19.55	19.25	19.45	162,500	-0.08(-0.41%)
Apr 05, 2004	19.07	19.69	19.02	19.52	434,400	+0.45(+2.33%)
Apr 02, 2004	18.88	19.21	18.72	19.08	305,600	+0.36(+1.95%)
Apr 01, 2004	18.62	18.93	18.48	18.71	191,200	+0.30(+1.66%)
Mar 31, 2004	18.66	18.72	18.41	18.41	214,300	-0.26(-1.39%)
Mar 30, 2004	18.80	19.09	18.50	18.67	344,100	-0.10(-0.56%)
Mar 29, 2004	18.55	18.93	18.46	18.77	649,400	+0.48(+2.62%)
Mar 26, 2004	18.00	18.64	17.95	18.30	836,300	+0.60(+3.36%)
Mar 25, 2004	16.85	17.95	16.85	17.70	599,500	+0.90(+5.39%)
Mar 24, 2004	16.75	17.05	16.61	16.80	379,300	+0.07(+0.42%)
Mar 23, 2004	16.55	16.83	16.37	16.73	299,200	+0.16(+0.97%)
Mar 22, 2004	17.18	17.18	16.42	16.57	364,700	-0.57(-3.33%)
Mar 19, 2004	17.25	17.45	17.07	17.14	173,900	+0.04(+0.23%)
Mar 18, 2004	17.18	17.23	16.86	17.09	214,900	+0.06(+0.38%)
Mar 17, 2004	17.07	17.43	17.02	17.03	202,500	+0.01(+0.03%)
Mar 16, 2004	17.06	17.36	16.72	17.02	323,300	+0.02(+0.12%)
Mar 15, 2004	17.61	17.70	17.00	17.00	220,600	-0.64(-3.63%)
Mar 12, 2004	17.23	17.75	17.23	17.64	343,900	+0.42(+2.44%)
Mar 11, 2004	17.68	17.77	17.17	17.23	405,200	-0.51(-2.90%)
Mar 10, 2004	18.12	18.23	17.68	17.74	517,800	-0.36(-1.96%)
Mar 09, 2004	18.32	18.44	17.69	18.09	1,005,500	-0.23(-1.23%)
Mar 08, 2004	18.46	18.61	18.11	18.32	240,900	-0.12(-0.65%)
Mar 05, 2004	18.46	18.80	18.14	18.44	571,400	-0.14(-0.78%)
Mar 04, 2004	18.13	18.73	17.81	18.59	845,000	+0.71(+3.97%)
Mar 03, 2004	17.82	17.88	17.38	17.88	464,300	+0.07(+0.42%)
Mar 02, 2004	18.09	18.10	17.54	17.80	663,900	-0.27(-1.52%)
Mar 01, 2004	17.41	18.09	17.36	18.07	1,490,600	+0.77(+4.45%)
Feb 27, 2004	17.00	17.45	17.00	17.30	356,900	+0.31(+1.82%)
Feb 26, 2004	16.68	17.12	16.68	17.00	172,000	+0.25(+1.46%)
Feb 25, 2004	16.68	16.80	16.55	16.75	217,700	-0.01(-0.06%)
Feb 24, 2004	16.78	17.04	16.61	16.76	243,900	-0.04(-0.24%)
Feb 23, 2004	17.00	17.17	16.79	16.80	195,900	-0.31(-1.81%)
Feb 20, 2004	16.97	17.17	16.90	17.11	170,500	+0.05(+0.27%)
Feb 19, 2004	17.34	17.50	17.00	17.06	112,500	-0.27(-1.56%)
Feb 18, 2004	17.42	17.52	17.25	17.34	177,300	-0.16(-0.91%)
Feb 17, 2004	17.34	17.50	17.26	17.50	226,600	+0.28(+1.63%)
Feb 13, 2004	17.36	17.57	16.95	17.21	247,200	-0.22(-1.26%)
Feb 12, 2004	16.96	17.46	16.96	17.43	271,000	+0.46(+2.74%)
Feb 11, 2004	17.05	17.43	16.89	16.97	399,200	-0.02(-0.09%)
Feb 10, 2004	16.43	17.05	16.30	16.98	320,600	+0.57(+3.50%)
Feb 09, 2004	17.00	17.06	16.39	16.41	294,400	-0.59(-3.47%)
Feb 06, 2004	16.54	17.00	16.39	17.00	193,300	+0.50(+3.03%)
Feb 05, 2004	16.46	16.70	16.32	16.50	234,200	-0.03(-0.18%)
Feb 04, 2004	16.84	16.92	16.50	16.53	329,000	-0.42(-2.48%)
Feb 03, 2004	16.96	17.09	16.84	16.95	251,300	-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.