Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.08	15.21	14.80	14.90	2,152,125	+0.00(+0.00%)
Apr 29, 2004	15.39	15.39	14.16	14.90	4,349,522	-0.50(-3.23%)
Apr 28, 2004	16.11	16.17	15.28	15.39	2,302,603	-0.83(-5.13%)
Apr 27, 2004	16.24	16.55	16.11	16.22	875,640	+0.08(+0.50%)
Apr 26, 2004	16.57	16.76	16.14	16.14	975,529	-0.43(-2.58%)
Apr 23, 2004	16.24	16.57	16.13	16.57	1,034,657	+0.47(+2.89%)
Apr 22, 2004	15.92	16.45	15.88	16.11	4,793,223	+0.53(+3.39%)
Apr 21, 2004	16.20	16.23	15.57	15.58	2,805,270	-0.55(-3.42%)
Apr 20, 2004	16.19	16.47	16.06	16.13	1,365,257	+0.06(+0.35%)
Apr 19, 2004	16.36	16.36	15.91	16.08	1,393,451	-0.21(-1.30%)
Apr 16, 2004	16.62	16.67	16.26	16.29	1,295,496	-0.46(-2.74%)
Apr 15, 2004	16.36	16.88	16.36	16.75	1,473,524	+0.48(+2.94%)
Apr 14, 2004	16.36	16.45	16.10	16.27	1,518,957	-0.12(-0.72%)
Apr 13, 2004	16.45	17.12	16.14	16.39	3,587,627	+0.64(+4.06%)
Apr 12, 2004	15.73	16.01	15.70	15.75	1,114,246	+0.02(+0.12%)
Apr 08, 2004	16.26	16.27	15.52	15.73	909,956	-0.34(-2.09%)
Apr 07, 2004	16.22	16.29	15.89	16.06	2,107,175	-0.12(-0.73%)
Apr 06, 2004	16.18	16.29	16.04	16.18	1,127,940	-0.06(-0.34%)
Apr 05, 2004	16.26	16.30	16.08	16.24	1,500,591	+0.10(+0.62%)
Apr 02, 2004	15.95	16.24	15.90	16.14	1,385,396	+0.48(+3.05%)
Apr 01, 2004	16.01	16.01	15.50	15.66	1,513,318	-0.35(-2.21%)
Mar 31, 2004	15.86	16.12	15.64	16.01	1,756,919	+0.19(+1.22%)
Mar 30, 2004	15.67	15.97	15.52	15.82	1,147,596	+0.06(+0.35%)
Mar 29, 2004	15.58	15.80	15.52	15.77	1,951,863	+0.37(+2.42%)
Mar 26, 2004	15.14	15.54	15.00	15.39	2,415,864	+0.25(+1.68%)
Mar 25, 2004	14.55	15.98	14.55	15.14	4,070,800	+0.59(+4.05%)
Mar 24, 2004	14.46	14.74	14.34	14.55	1,630,124	+0.16(+1.08%)
Mar 23, 2004	14.30	14.65	14.29	14.39	1,498,657	+0.40(+2.84%)
Mar 22, 2004	14.30	14.31	13.50	14.00	3,105,421	-0.30(-2.13%)
Mar 19, 2004	14.40	14.60	14.21	14.30	1,750,474	-0.07(-0.52%)
Mar 18, 2004	14.44	14.59	14.18	14.38	2,038,058	-0.24(-1.66%)
Mar 17, 2004	14.43	14.74	14.43	14.62	2,366,242	+0.19(+1.29%)
Mar 16, 2004	14.31	14.81	14.31	14.43	4,014,089	+0.22(+1.53%)
Mar 15, 2004	15.05	15.08	14.10	14.21	4,282,822	-0.78(-5.18%)
Mar 12, 2004	15.06	15.21	14.71	14.99	2,950,431	+0.06(+0.37%)
Mar 11, 2004	15.52	15.61	14.93	14.93	1,925,119	-0.52(-3.37%)
Mar 10, 2004	15.88	15.93	15.40	15.46	1,421,646	-0.33(-2.08%)
Mar 09, 2004	16.39	16.42	15.61	15.78	2,438,581	-0.23(-1.43%)
Mar 08, 2004	16.08	16.26	16.00	16.01	1,334,163	+0.02(+0.16%)
Mar 05, 2004	16.24	16.26	15.88	15.99	2,912,893	-0.32(-1.98%)
Mar 04, 2004	16.58	16.58	16.20	16.31	1,450,324	-0.06(-0.38%)
Mar 03, 2004	15.98	16.48	15.96	16.37	3,566,682	-0.34(-2.01%)
Mar 02, 2004	16.88	17.03	16.27	16.71	1,494,629	-0.05(-0.30%)
Mar 01, 2004	16.57	16.90	16.45	16.76	2,333,536	+0.50(+3.05%)
Feb 27, 2004	16.57	16.72	16.19	16.26	1,772,385	-0.31(-1.87%)
Feb 26, 2004	16.56	16.58	16.23	16.57	1,829,902	+0.01(+0.04%)
Feb 25, 2004	16.22	16.62	16.19	16.57	2,073,341	+0.34(+2.07%)
Feb 24, 2004	16.09	16.34	15.86	16.23	1,700,852	+0.09(+0.58%)
Feb 23, 2004	16.16	16.17	15.98	16.14	1,326,429	+0.08(+0.50%)
Feb 20, 2004	15.91	16.20	15.60	16.06	1,445,652	+0.08(+0.51%)
Feb 19, 2004	15.86	16.28	15.86	15.98	2,124,091	+0.12(+0.74%)
Feb 18, 2004	15.82	15.92	15.57	15.86	964,734	+0.04(+0.24%)
Feb 17, 2004	15.98	16.01	15.74	15.82	1,376,374	+0.14(+0.91%)
Feb 13, 2004	15.57	16.01	15.57	15.68	1,968,136	+0.15(+0.96%)
Feb 12, 2004	14.91	15.58	14.90	15.53	3,044,037	+0.66(+4.47%)
Feb 11, 2004	14.80	14.94	14.72	14.87	2,211,092	+0.16(+1.06%)
Feb 10, 2004	14.77	14.93	14.52	14.71	2,819,126	-0.02(-0.17%)
Feb 09, 2004	14.71	14.85	14.62	14.74	1,338,996	+0.02(+0.17%)
Feb 06, 2004	14.90	14.90	14.28	14.71	2,700,870	-0.10(-0.67%)
Feb 05, 2004	15.13	15.23	14.80	14.81	1,938,008	-0.46(-3.01%)
Feb 04, 2004	15.55	15.57	15.15	15.27	1,848,591	-0.35(-2.23%)
Feb 03, 2004	15.38	15.62	15.28	15.62	2,190,469	+0.44(+2.90%)

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.