Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.74	16.02	15.28	15.36	2,495,305	-0.38(-2.43%)
Apr 29, 2004	16.15	16.75	15.52	15.74	2,190,003	-0.26(-1.65%)
Apr 28, 2004	16.94	17.23	15.85	16.01	2,978,825	-0.85(-5.02%)
Apr 27, 2004	16.63	16.92	16.62	16.85	995,364	+0.22(+1.29%)
Apr 26, 2004	16.76	16.83	16.48	16.64	938,841	-0.07(-0.43%)
Apr 23, 2004	17.07	17.16	16.57	16.71	1,018,174	-0.41(-2.42%)
Apr 22, 2004	16.61	17.27	16.60	17.12	2,049,759	+0.59(+3.57%)
Apr 21, 2004	16.64	16.64	16.32	16.53	1,290,515	-0.05(-0.29%)
Apr 20, 2004	17.19	17.27	16.57	16.58	800,979	-0.49(-2.85%)
Apr 19, 2004	17.31	17.31	16.76	17.07	853,366	-0.25(-1.43%)
Apr 16, 2004	16.76	17.39	16.62	17.31	1,095,126	+0.49(+2.94%)
Apr 15, 2004	16.80	16.89	16.50	16.82	1,897,108	+0.16(+0.96%)
Apr 14, 2004	16.81	17.19	16.56	16.66	2,197,773	-0.30(-1.79%)
Apr 13, 2004	17.59	17.59	16.91	16.96	1,585,790	-0.65(-3.71%)
Apr 12, 2004	17.39	17.62	17.27	17.62	1,857,755	+0.22(+1.28%)
Apr 08, 2004	17.55	17.57	17.27	17.39	1,736,185	-0.15(-0.86%)
Apr 07, 2004	17.46	17.58	17.18	17.55	1,001,505	+0.01(+0.05%)
Apr 06, 2004	17.71	17.76	17.35	17.54	1,808,500	-0.18(-0.99%)
Apr 05, 2004	17.28	17.82	17.13	17.71	2,357,693	+0.43(+2.49%)
Apr 02, 2004	17.39	17.63	17.06	17.28	9,615,635	+0.17(+0.98%)
Apr 01, 2004	16.41	17.15	16.28	17.11	2,740,073	+0.59(+3.57%)
Mar 31, 2004	16.68	16.68	16.37	16.52	1,102,020	-0.14(-0.86%)
Mar 30, 2004	16.57	16.72	16.37	16.67	1,205,917	+0.10(+0.58%)
Mar 29, 2004	16.29	16.58	16.22	16.57	1,629,906	+0.38(+2.32%)
Mar 26, 2004	15.93	16.33	15.84	16.20	1,515,481	+0.29(+1.81%)
Mar 25, 2004	14.95	16.05	14.84	15.91	3,293,276	+0.97(+6.46%)
Mar 24, 2004	15.17	15.18	14.82	14.94	1,215,568	-0.14(-0.95%)
Mar 23, 2004	15.32	15.33	15.02	15.09	1,156,663	-0.07(-0.47%)
Mar 22, 2004	15.45	15.61	14.98	15.16	865,022	-0.45(-2.86%)
Mar 19, 2004	15.93	15.93	15.50	15.61	1,037,726	-0.28(-1.76%)
Mar 18, 2004	15.87	16.02	15.73	15.89	1,446,800	+0.02(+0.10%)
Mar 17, 2004	15.36	15.96	15.28	15.87	1,414,841	+0.55(+3.59%)
Mar 16, 2004	15.48	15.67	15.23	15.32	1,588,297	+0.04(+0.26%)
Mar 15, 2004	15.13	15.38	15.09	15.28	1,890,340	+0.15(+1.00%)
Mar 12, 2004	15.17	15.36	15.02	15.13	2,724,156	-0.04(-0.26%)
Mar 11, 2004	14.58	15.50	14.58	15.17	3,159,174	+0.63(+4.34%)
Mar 10, 2004	14.63	15.16	14.27	14.54	2,283,373	-0.09(-0.60%)
Mar 09, 2004	14.54	14.82	14.49	14.63	699,963	+0.04(+0.27%)
Mar 08, 2004	14.73	14.77	14.51	14.59	608,097	-0.14(-0.97%)
Mar 05, 2004	14.69	14.86	14.58	14.73	583,908	+0.04(+0.27%)
Mar 04, 2004	14.76	14.77	14.41	14.69	1,677,907	-0.07(-0.49%)
Mar 03, 2004	14.88	14.98	14.64	14.76	611,732	-0.22(-1.49%)
Mar 02, 2004	14.56	15.02	14.56	14.98	705,352	+0.18(+1.24%)
Mar 01, 2004	14.88	14.94	14.56	14.80	1,038,352	-0.08(-0.54%)
Feb 27, 2004	14.98	15.19	14.83	14.88	997,620	-0.10(-0.64%)
Feb 26, 2004	14.80	15.12	14.65	14.98	691,817	+0.17(+1.13%)
Feb 25, 2004	14.68	14.90	14.52	14.81	1,598,073	+0.26(+1.81%)
Feb 24, 2004	14.49	14.65	14.41	14.55	878,432	+0.09(+0.61%)
Feb 23, 2004	14.56	14.70	14.36	14.46	947,238	-0.10(-0.71%)
Feb 20, 2004	14.92	14.98	14.44	14.56	1,353,806	-0.36(-2.41%)
Feb 19, 2004	15.16	15.22	14.89	14.92	1,196,518	+0.00(+0.00%)
Feb 18, 2004	15.16	15.22	14.92	14.92	1,209,552	-0.12(-0.80%)
Feb 17, 2004	14.96	15.09	14.90	15.04	2,029,707	+0.57(+3.91%)
Feb 13, 2004	14.86	14.98	14.46	14.47	1,143,754	-0.37(-2.47%)
Feb 12, 2004	14.85	15.26	14.79	14.84	2,149,020	-0.01(-0.05%)
Feb 11, 2004	14.36	14.90	14.31	14.85	2,604,467	+0.57(+4.02%)
Feb 10, 2004	13.92	14.35	13.92	14.27	2,158,670	+0.35(+2.52%)
Feb 09, 2004	14.14	14.19	13.79	13.92	3,045,625	-0.02(-0.11%)
Feb 06, 2004	13.40	14.11	13.29	13.94	6,849,493	+0.97(+7.51%)
Feb 05, 2004	13.98	14.16	12.85	12.97	16,317,616	-2.47(-16.02%)
Feb 04, 2004	15.68	15.68	14.58	15.44	2,772,784	-0.35(-2.22%)
Feb 03, 2004	16.14	16.14	15.73	15.79	1,222,962	-0.38(-2.32%)

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.