Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.45	17.61	14.60	15.55	1,191,300	-1.76(-10.17%)
Apr 29, 2004	18.32	18.74	16.75	17.31	758,600	-1.22(-6.58%)
Apr 28, 2004	19.32	19.32	18.32	18.53	436,600	-0.54(-2.83%)
Apr 27, 2004	19.01	19.86	18.70	19.07	943,100	+0.34(+1.80%)
Apr 26, 2004	18.00	18.85	17.73	18.73	747,300	+1.42(+8.21%)
Apr 23, 2004	16.96	17.48	16.91	17.31	307,900	+0.31(+1.82%)
Apr 22, 2004	16.60	17.00	16.41	17.00	168,200	+0.40(+2.41%)
Apr 21, 2004	15.98	16.88	15.91	16.60	219,300	+0.24(+1.47%)
Apr 20, 2004	16.79	17.18	15.99	16.36	314,100	-0.30(-1.78%)
Apr 19, 2004	15.90	17.24	15.53	16.66	670,500	+0.86(+5.42%)
Apr 16, 2004	15.68	15.88	15.59	15.80	153,100	+0.12(+0.77%)
Apr 15, 2004	15.78	15.90	15.30	15.68	236,000	-0.13(-0.82%)
Apr 14, 2004	15.80	15.86	15.60	15.81	92,900	-0.08(-0.50%)
Apr 13, 2004	15.96	16.05	15.60	15.89	368,900	-0.03(-0.19%)
Apr 12, 2004	15.90	15.98	15.85	15.92	231,700	+0.06(+0.38%)
Apr 08, 2004	15.80	15.99	15.75	15.86	172,700	+0.01(+0.06%)
Apr 07, 2004	15.74	16.15	15.03	15.85	414,700	+0.28(+1.80%)
Apr 06, 2004	15.50	15.74	15.03	15.57	237,300	+0.07(+0.45%)
Apr 05, 2004	14.98	15.50	14.95	15.50	315,400	+0.41(+2.72%)
Apr 02, 2004	14.49	15.22	14.45	15.09	436,200	+0.57(+3.93%)

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.