Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.10	16.16	15.82	15.95	1,342,740	+0.31(+1.97%)
Apr 29, 2004	15.40	15.76	15.40	15.64	1,979,791	+0.58(+3.88%)
Apr 28, 2004	15.23	15.25	14.98	15.06	1,925,193	-0.65(-4.15%)
Apr 27, 2004	15.79	15.84	15.70	15.71	951,579	-0.08(-0.52%)
Apr 26, 2004	15.90	16.02	15.76	15.79	3,161,661	-1.05(-6.21%)
Apr 23, 2004	17.26	17.26	16.82	16.84	630,031	-0.27(-1.59%)
Apr 22, 2004	16.86	17.23	16.83	17.11	1,480,407	+0.46(+2.77%)
Apr 21, 2004	16.48	16.68	16.43	16.65	1,030,942	+0.26(+1.60%)
Apr 20, 2004	16.49	16.67	16.39	16.39	473,254	-0.36(-2.14%)
Apr 19, 2004	16.62	16.87	16.55	16.74	351,382	-0.02(-0.12%)
Apr 16, 2004	16.56	16.79	16.54	16.76	392,721	+0.07(+0.40%)
Apr 15, 2004	16.59	16.76	16.51	16.70	428,210	+0.19(+1.15%)
Apr 14, 2004	16.29	16.63	16.26	16.51	378,876	+0.02(+0.12%)
Apr 13, 2004	16.63	16.64	16.42	16.49	147,026	-0.21(-1.26%)
Apr 12, 2004	16.85	16.95	16.62	16.70	91,453	-0.05(-0.28%)
Apr 08, 2004	16.75	16.77	16.64	16.74	109,782	+0.12(+0.74%)
Apr 07, 2004	16.88	16.90	16.47	16.62	349,237	-0.10(-0.58%)
Apr 06, 2004	16.82	16.82	16.59	16.72	144,881	-0.23(-1.36%)
Apr 05, 2004	16.89	17.05	16.80	16.95	176,861	-0.14(-0.81%)
Apr 02, 2004	16.91	17.10	16.84	17.09	708,809	+0.12(+0.73%)
Apr 01, 2004	16.85	17.00	16.81	16.96	755,023	+0.21(+1.26%)
Mar 31, 2004	16.72	16.92	16.67	16.75	186,025	+0.19(+1.15%)
Mar 30, 2004	16.59	16.72	16.54	16.56	166,331	-0.16(-0.98%)
Mar 29, 2004	16.72	16.92	16.62	16.73	239,649	-0.05(-0.27%)
Mar 26, 2004	16.70	16.85	16.53	16.77	796,167	-0.12(-0.70%)
Mar 25, 2004	16.66	17.07	16.60	16.89	866,366	-0.06(-0.36%)
Mar 24, 2004	16.92	17.03	16.63	16.95	449,075	-0.48(-2.76%)
Mar 23, 2004	17.55	17.74	17.33	17.44	338,707	-0.01(-0.03%)
Mar 22, 2004	17.51	17.56	17.24	17.44	342,022	-0.02(-0.12%)
Mar 19, 2004	17.63	17.79	17.46	17.46	487,099	-0.12(-0.67%)
Mar 18, 2004	17.51	17.64	17.42	17.58	215,080	-0.01(-0.06%)
Mar 17, 2004	17.46	17.64	17.41	17.59	228,145	+0.06(+0.35%)
Mar 16, 2004	17.49	17.56	17.38	17.53	226,975	+0.01(+0.06%)
Mar 15, 2004	17.72	17.77	17.28	17.52	506,403	-0.63(-3.48%)
Mar 12, 2004	17.83	18.21	17.76	18.15	1,177,384	+0.74(+4.27%)
Mar 11, 2004	17.53	17.59	17.39	17.41	630,031	-0.23(-1.28%)
Mar 10, 2004	17.74	18.00	17.61	17.63	1,943,717	-0.08(-0.43%)
Mar 09, 2004	17.83	18.09	17.67	17.71	321,548	+0.24(+1.38%)
Mar 08, 2004	17.55	17.66	17.44	17.47	90,283	-0.19(-1.07%)
Mar 05, 2004	17.43	17.86	17.43	17.66	155,606	+0.35(+2.01%)
Mar 04, 2004	17.22	17.40	17.16	17.31	137,472	+0.07(+0.39%)
Mar 03, 2004	17.09	17.36	17.02	17.24	3,405,600	-0.24(-1.38%)
Mar 02, 2004	17.58	17.69	17.37	17.48	187,780	-0.26(-1.47%)
Mar 01, 2004	17.69	17.85	17.66	17.74	140,981	+0.15(+0.87%)
Feb 27, 2004	17.61	17.69	17.44	17.59	78,778	-0.03(-0.15%)
Feb 26, 2004	17.48	17.67	17.37	17.62	896,590	-0.03(-0.17%)
Feb 25, 2004	17.72	17.73	17.54	17.65	1,772,706	-0.03(-0.15%)
Feb 24, 2004	17.73	17.96	17.66	17.67	672,735	-0.43(-2.38%)
Feb 23, 2004	18.14	18.14	17.93	18.10	618,331	+0.04(+0.23%)
Feb 20, 2004	18.36	18.39	17.85	18.06	861,101	-0.56(-3.03%)
Feb 19, 2004	18.49	18.74	18.40	18.63	783,492	+0.41(+2.25%)
Feb 18, 2004	18.43	18.47	18.21	18.22	1,514,532	-0.21(-1.14%)
Feb 17, 2004	18.46	18.56	18.21	18.43	488,659	+0.32(+1.78%)
Feb 13, 2004	18.33	18.37	18.03	18.10	119,142	-0.10(-0.56%)
Feb 12, 2004	18.21	18.28	18.02	18.21	166,916	-0.51(-2.71%)
Feb 11, 2004	18.39	18.73	18.21	18.71	165,746	+0.11(+0.61%)
Feb 10, 2004	18.48	18.74	18.42	18.60	219,370	+0.07(+0.39%)
Feb 09, 2004	18.53	18.61	18.43	18.53	172,181	-0.37(-1.98%)
Feb 06, 2004	18.77	18.97	18.70	18.90	214,690	+0.33(+1.80%)
Feb 05, 2004	18.67	18.80	18.36	18.57	394,086	+0.58(+3.22%)
Feb 04, 2004	18.00	18.31	17.92	17.99	189,730	+0.08(+0.43%)
Feb 03, 2004	17.97	18.05	17.86	17.91	196,555	+0.04(+0.23%)

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.