Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.46	20.46	20.24	20.29	1,033,055	-0.15(-0.73%)
Apr 29, 2004	20.46	20.98	20.36	20.44	1,579,422	-0.42(-2.03%)
Apr 28, 2004	21.35	21.51	20.85	20.86	1,702,136	-0.67(-3.11%)
Apr 27, 2004	21.20	21.56	21.06	21.53	2,226,056	+0.31(+1.47%)
Apr 26, 2004	21.39	21.39	20.96	21.22	1,345,687	-0.17(-0.80%)
Apr 23, 2004	21.19	22.32	20.93	21.39	5,312,723	+1.56(+7.88%)
Apr 22, 2004	19.44	20.05	19.37	19.83	2,027,267	+0.39(+1.99%)
Apr 21, 2004	19.04	19.44	18.89	19.44	1,100,393	+0.31(+1.63%)
Apr 20, 2004	18.92	19.31	18.82	19.13	1,558,857	+0.15(+0.78%)
Apr 19, 2004	18.64	19.00	18.63	18.98	896,363	+0.19(+1.03%)
Apr 16, 2004	18.89	18.89	18.44	18.79	1,083,861	+0.30(+1.61%)
Apr 15, 2004	18.44	18.50	18.12	18.49	971,900	+0.02(+0.12%)
Apr 14, 2004	18.45	18.79	18.32	18.47	680,101	+0.04(+0.24%)
Apr 13, 2004	18.69	18.86	18.40	18.42	601,473	-0.26(-1.39%)
Apr 12, 2004	18.71	18.92	18.61	18.68	496,366	+0.14(+0.76%)
Apr 08, 2004	18.61	18.93	18.46	18.54	636,150	+0.01(+0.04%)
Apr 07, 2004	18.36	18.63	18.12	18.53	1,477,675	+0.01(+0.08%)
Apr 06, 2004	18.65	18.73	18.36	18.52	1,323,913	-0.35(-1.85%)
Apr 05, 2004	18.86	18.93	18.56	18.87	587,629	+0.09(+0.48%)
Apr 02, 2004	18.60	19.67	18.29	18.78	3,703,732	+0.98(+5.52%)
Apr 01, 2004	17.47	17.86	17.46	17.80	2,051,864	+0.22(+1.27%)
Mar 31, 2004	17.56	17.63	17.25	17.57	2,731,966	-0.02(-0.13%)
Mar 30, 2004	17.63	17.72	17.48	17.60	1,092,195	-0.11(-0.63%)
Mar 29, 2004	17.45	17.78	17.45	17.71	1,348,106	+0.30(+1.75%)
Mar 26, 2004	17.48	17.59	17.40	17.40	1,732,243	+0.14(+0.82%)
Mar 25, 2004	17.11	17.51	16.96	17.26	2,572,962	+0.77(+4.69%)
Mar 24, 2004	16.37	16.55	16.24	16.49	1,241,387	+0.10(+0.59%)
Mar 23, 2004	16.48	16.63	16.15	16.39	1,190,984	+0.04(+0.27%)
Mar 22, 2004	16.01	16.38	15.77	16.35	1,408,724	+0.10(+0.64%)
Mar 19, 2004	15.95	16.33	15.85	16.24	974,454	+0.17(+1.07%)
Mar 18, 2004	16.17	16.24	15.83	16.07	953,889	-0.25(-1.51%)
Mar 17, 2004	16.09	16.44	16.02	16.32	1,166,387	+0.25(+1.58%)
Mar 16, 2004	15.81	16.25	15.81	16.06	1,273,913	+0.56(+3.60%)
Mar 15, 2004	15.99	16.03	15.39	15.51	1,002,007	-0.51(-3.21%)
Mar 12, 2004	15.82	16.12	15.65	16.02	636,956	+0.22(+1.37%)
Mar 11, 2004	15.75	16.03	15.62	15.80	1,081,845	+0.04(+0.24%)
Mar 10, 2004	16.07	16.47	15.71	15.77	709,268	-0.31(-1.94%)
Mar 09, 2004	16.44	16.49	16.07	16.08	1,286,682	-0.52(-3.14%)
Mar 08, 2004	16.89	16.89	16.55	16.60	1,081,576	-0.15(-0.89%)
Mar 05, 2004	16.93	17.36	16.61	16.75	1,818,667	-0.78(-4.46%)
Mar 04, 2004	16.89	17.55	16.89	17.53	1,064,103	+0.64(+3.79%)
Mar 03, 2004	17.04	17.10	16.78	16.89	861,955	-0.10(-0.61%)
Mar 02, 2004	16.37	17.28	16.29	16.99	1,481,304	+0.45(+2.70%)
Mar 01, 2004	16.66	16.66	16.43	16.55	873,379	-0.17(-1.02%)
Feb 27, 2004	16.49	16.89	16.29	16.72	1,073,512	+0.24(+1.44%)
Feb 26, 2004	16.07	16.52	15.95	16.48	506,716	+0.28(+1.70%)
Feb 25, 2004	16.14	16.29	15.91	16.20	923,513	+0.03(+0.18%)
Feb 24, 2004	16.02	16.25	15.93	16.17	820,288	+0.13(+0.79%)
Feb 23, 2004	16.37	16.41	16.00	16.05	780,638	-0.32(-1.95%)
Feb 20, 2004	16.46	16.46	16.10	16.37	680,773	+0.09(+0.55%)
Feb 19, 2004	16.63	16.80	16.28	16.28	922,304	-0.20(-1.22%)
Feb 18, 2004	16.99	17.04	16.44	16.48	724,859	-0.59(-3.44%)
Feb 17, 2004	16.90	17.26	16.81	17.07	714,510	+0.16(+0.97%)
Feb 13, 2004	17.04	17.12	16.80	16.90	527,011	-0.13(-0.79%)
Feb 12, 2004	17.13	17.29	17.00	17.04	627,951	-0.26(-1.51%)
Feb 11, 2004	17.02	17.46	17.00	17.30	635,478	+0.19(+1.09%)
Feb 10, 2004	17.22	17.22	16.94	17.11	767,466	-0.23(-1.33%)
Feb 09, 2004	17.57	17.62	17.31	17.34	727,950	-0.17(-0.98%)
Feb 06, 2004	17.15	17.55	16.90	17.51	941,793	+0.40(+2.35%)
Feb 05, 2004	16.77	17.35	16.67	17.11	2,226,190	+0.49(+2.95%)
Feb 04, 2004	16.81	16.88	16.54	16.62	959,669	-0.26(-1.54%)
Feb 03, 2004	17.00	17.10	16.83	16.88	889,105	-0.05(-0.31%)

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.