Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.87	15.12	14.51	14.59	1,979,170	-0.35(-2.34%)
Apr 29, 2004	15.43	15.44	14.86	14.93	1,511,991	-0.49(-3.19%)
Apr 28, 2004	15.62	15.70	15.38	15.43	1,597,542	-0.20(-1.26%)
Apr 27, 2004	15.87	16.06	15.53	15.62	2,462,319	-0.23(-1.47%)
Apr 26, 2004	16.12	16.30	15.46	15.86	3,924,946	-1.16(-6.84%)
Apr 23, 2004	16.39	17.07	16.27	17.02	2,222,531	+0.67(+4.11%)
Apr 22, 2004	16.22	16.47	16.02	16.35	1,131,816	+0.17(+1.05%)
Apr 21, 2004	16.03	16.33	16.03	16.18	923,411	+0.08(+0.50%)
Apr 20, 2004	16.43	16.55	16.06	16.10	1,071,394	-0.38(-2.28%)
Apr 19, 2004	16.09	16.52	16.03	16.47	1,529,079	+0.27(+1.66%)
Apr 16, 2004	16.19	16.29	15.96	16.21	1,445,204	+0.30(+1.86%)
Apr 15, 2004	16.58	16.59	15.68	15.91	2,644,254	-0.75(-4.51%)
Apr 14, 2004	16.97	17.01	16.56	16.66	1,254,669	-0.49(-2.87%)
Apr 13, 2004	17.17	17.50	17.08	17.16	1,372,832	+0.00(+0.00%)
Apr 12, 2004	16.92	17.25	16.83	17.16	962,613	+0.15(+0.90%)
Apr 08, 2004	17.24	17.43	16.89	17.00	839,201	-0.06(-0.37%)
Apr 07, 2004	17.23	17.26	16.81	17.07	1,582,688	-0.16(-0.94%)
Apr 06, 2004	17.28	17.50	17.19	17.23	2,243,417	-0.11(-0.62%)
Apr 05, 2004	17.22	17.59	17.19	17.33	2,454,613	+0.38(+2.27%)
Apr 02, 2004	17.01	17.28	16.82	16.95	2,394,191	+0.18(+1.07%)
Apr 01, 2004	17.10	17.14	16.68	16.77	3,126,845	-0.26(-1.52%)
Mar 31, 2004	17.06	17.18	16.79	17.03	3,408,626	-0.03(-0.16%)
Mar 30, 2004	17.38	17.38	16.76	17.06	3,311,684	-0.42(-2.41%)
Mar 29, 2004	17.61	17.95	17.41	17.48	1,694,373	+0.14(+0.83%)
Mar 26, 2004	17.54	17.54	17.33	17.33	1,414,937	-0.21(-1.17%)
Mar 25, 2004	17.42	17.65	17.28	17.54	1,213,904	+0.27(+1.56%)
Mar 24, 2004	17.62	17.64	17.27	17.27	1,451,570	-0.46(-2.58%)
Mar 23, 2004	18.26	18.26	17.33	17.73	3,194,191	-0.35(-1.93%)
Mar 22, 2004	18.80	18.80	18.07	18.08	1,143,878	-0.75(-3.99%)
Mar 19, 2004	18.74	19.10	18.60	18.83	854,390	-0.01(-0.05%)
Mar 18, 2004	18.79	18.88	18.64	18.84	843,780	+0.07(+0.38%)
Mar 17, 2004	19.21	19.32	18.61	18.77	1,737,818	-0.49(-2.56%)
Mar 16, 2004	18.44	19.26	18.44	19.26	1,672,594	+0.90(+4.88%)
Mar 15, 2004	18.68	18.80	18.36	18.36	970,989	-0.29(-1.54%)
Mar 12, 2004	18.67	18.76	18.57	18.65	576,853	+0.29(+1.56%)
Mar 11, 2004	18.51	18.70	18.36	18.36	918,832	-0.35(-1.87%)
Mar 10, 2004	19.01	19.12	18.65	18.71	631,467	-0.19(-1.00%)
Mar 09, 2004	19.28	19.28	18.90	18.90	710,428	-0.38(-1.95%)
Mar 08, 2004	19.69	19.69	19.20	19.28	554,962	-0.41(-2.09%)
Mar 05, 2004	19.61	20.46	19.58	19.69	1,267,178	+0.09(+0.46%)
Mar 04, 2004	19.70	19.70	19.38	19.60	592,935	-0.01(-0.05%)
Mar 03, 2004	19.45	19.68	19.35	19.61	668,099	+0.06(+0.32%)
Mar 02, 2004	19.25	19.58	19.13	19.55	1,100,432	+0.30(+1.53%)
Mar 01, 2004	19.63	19.63	18.63	19.25	1,574,982	-0.38(-1.92%)
Feb 27, 2004	19.28	19.79	19.13	19.63	1,362,668	+0.47(+2.48%)
Feb 26, 2004	19.07	19.30	18.86	19.15	563,115	-0.04(-0.23%)
Feb 25, 2004	19.11	19.26	18.81	19.20	495,769	+0.22(+1.18%)
Feb 24, 2004	19.21	19.21	18.89	18.97	842,551	-0.23(-1.21%)
Feb 23, 2004	19.38	19.45	18.80	19.21	1,155,381	-0.14(-0.74%)
Feb 20, 2004	18.91	19.35	18.53	19.35	1,668,239	+0.43(+2.27%)
Feb 19, 2004	19.23	19.42	18.92	18.92	1,311,963	-0.47(-2.45%)
Feb 18, 2004	19.61	19.67	19.32	19.39	1,092,167	-0.21(-1.10%)
Feb 17, 2004	19.68	19.71	19.37	19.61	1,072,846	+0.21(+1.06%)
Feb 13, 2004	19.70	19.78	19.17	19.40	1,421,638	-0.14(-0.73%)
Feb 12, 2004	19.56	19.74	19.48	19.55	1,075,638	+0.13(+0.69%)
Feb 11, 2004	19.56	19.57	18.67	19.41	2,681,892	-0.30(-1.50%)
Feb 10, 2004	20.01	20.08	19.63	19.71	1,118,748	-0.25(-1.26%)
Feb 09, 2004	19.93	20.23	19.79	19.96	1,241,267	-0.13(-0.67%)
Feb 06, 2004	19.51	20.26	19.36	20.09	1,087,142	+0.58(+2.98%)
Feb 05, 2004	19.87	19.87	19.35	19.51	1,418,511	-0.36(-1.80%)
Feb 04, 2004	19.43	20.01	19.14	19.87	2,937,316	+0.44(+2.26%)
Feb 03, 2004	20.50	20.51	19.31	19.43	3,395,112	-1.13(-5.49%)

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.