Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.61	16.93	16.54	16.74	283,698	+0.15(+0.89%)
Apr 29, 2004	16.83	17.05	16.40	16.59	285,927	-0.22(-1.32%)
Apr 28, 2004	17.33	17.36	16.81	16.82	316,526	-0.52(-2.99%)
Apr 27, 2004	17.22	17.58	17.15	17.33	641,158	+0.16(+0.93%)
Apr 26, 2004	17.03	17.34	17.01	17.17	337,803	+0.15(+0.87%)
Apr 23, 2004	17.20	17.20	16.96	17.03	380,358	-0.22(-1.29%)
Apr 22, 2004	16.70	17.27	16.59	17.25	704,180	+0.72(+4.33%)
Apr 21, 2004	16.41	16.78	16.21	16.53	475,802	+0.29(+1.78%)
Apr 20, 2004	16.72	16.78	16.23	16.24	322,808	-0.47(-2.83%)
Apr 19, 2004	16.78	16.78	16.56	16.72	132,933	-0.06(-0.37%)
Apr 16, 2004	16.73	16.85	16.70	16.78	423,318	+0.18(+1.07%)
Apr 15, 2004	16.99	17.04	16.45	16.60	446,622	-0.24(-1.41%)
Apr 14, 2004	17.02	17.02	16.68	16.84	511,062	-0.19(-1.09%)
Apr 13, 2004	17.78	17.78	16.90	17.02	466,481	-0.76(-4.25%)
Apr 12, 2004	17.73	17.84	17.62	17.78	378,332	+0.04(+0.25%)
Apr 08, 2004	17.88	18.01	17.72	17.73	374,076	-0.06(-0.32%)
Apr 07, 2004	17.75	17.86	17.57	17.79	292,817	+0.04(+0.21%)
Apr 06, 2004	17.62	17.83	17.62	17.75	411,970	+0.14(+0.81%)
Apr 05, 2004	17.72	17.85	17.38	17.61	553,212	-0.16(-0.87%)
Apr 02, 2004	18.23	18.23	17.74	17.77	307,204	-0.53(-2.90%)
Apr 01, 2004	18.38	18.43	18.14	18.30	244,791	-0.02(-0.13%)
Mar 31, 2004	18.45	18.70	18.32	18.32	224,729	-0.13(-0.68%)
Mar 30, 2004	18.10	18.45	17.99	18.45	209,126	+0.33(+1.84%)
Mar 29, 2004	18.23	18.35	17.99	18.11	216,826	-0.12(-0.66%)
Mar 26, 2004	17.83	18.32	17.81	18.23	143,470	+0.42(+2.35%)
Mar 25, 2004	17.83	18.06	17.76	17.81	252,491	+0.02(+0.14%)
Mar 24, 2004	17.78	17.84	17.64	17.79	423,116	+0.09(+0.50%)
Mar 23, 2004	18.07	18.11	17.59	17.70	280,861	-0.31(-1.73%)
Mar 22, 2004	18.35	18.35	18.01	18.01	229,187	-0.40(-2.17%)
Mar 19, 2004	18.34	18.54	18.21	18.41	186,835	+0.08(+0.43%)
Mar 18, 2004	18.30	18.43	18.12	18.33	194,130	-0.02(-0.13%)
Mar 17, 2004	18.36	18.68	18.16	18.36	438,111	-0.00(-0.03%)
Mar 16, 2004	18.33	18.38	18.00	18.36	220,068	+0.10(+0.54%)
Mar 15, 2004	18.52	18.68	18.14	18.26	235,064	-0.37(-1.96%)
Mar 12, 2004	18.42	18.63	18.14	18.63	185,822	+0.23(+1.26%)
Mar 11, 2004	18.28	18.80	17.99	18.40	228,782	+0.11(+0.59%)
Mar 10, 2004	18.63	19.08	18.28	18.29	229,998	-0.31(-1.68%)
Mar 09, 2004	19.17	19.17	18.48	18.60	246,817	-0.45(-2.34%)
Mar 08, 2004	19.33	19.60	18.84	19.05	243,170	-0.28(-1.47%)
Mar 05, 2004	19.01	19.65	18.97	19.33	150,157	+0.32(+1.67%)
Mar 04, 2004	18.65	19.14	18.64	19.01	185,619	+0.30(+1.61%)
Mar 03, 2004	19.05	19.05	18.60	18.71	283,293	-0.38(-2.02%)
Mar 02, 2004	19.05	19.30	18.90	19.10	258,976	+0.02(+0.12%)
Mar 01, 2004	18.53	19.10	18.53	19.08	261,407	+0.80(+4.36%)
Feb 27, 2004	18.09	18.46	18.06	18.28	173,258	+0.19(+1.06%)
Feb 26, 2004	17.31	18.09	17.23	18.09	321,997	+0.55(+3.11%)
Feb 25, 2004	17.36	17.69	17.14	17.54	244,183	+0.23(+1.34%)
Feb 24, 2004	17.15	17.42	17.13	17.31	184,809	+0.16(+0.92%)
Feb 23, 2004	17.20	17.30	17.07	17.15	187,443	+0.00(+0.01%)
Feb 20, 2004	17.46	17.46	17.09	17.15	299,707	-0.31(-1.78%)
Feb 19, 2004	17.83	17.83	17.32	17.46	248,844	-0.26(-1.48%)
Feb 18, 2004	17.54	17.75	17.38	17.72	359,689	+0.00(+0.00%)
Feb 17, 2004	17.54	17.85	17.54	17.72	358,878	+0.41(+2.37%)
Feb 13, 2004	17.46	17.51	17.28	17.31	265,055	+0.01(+0.06%)
Feb 12, 2004	17.10	17.55	16.98	17.30	361,512	+0.17(+0.99%)
Feb 11, 2004	16.47	17.26	16.31	17.13	285,927	+0.66(+4.01%)
Feb 10, 2004	16.46	16.53	16.37	16.47	177,919	+0.01(+0.08%)
Feb 09, 2004	16.38	16.61	16.38	16.46	142,659	+0.20(+1.21%)
Feb 06, 2004	15.99	16.35	15.99	16.26	322,200	+0.37(+2.33%)
Feb 05, 2004	15.82	15.94	15.67	15.89	121,382	+0.10(+0.63%)
Feb 04, 2004	15.96	15.98	15.75	15.79	292,614	-0.22(-1.36%)
Feb 03, 2004	16.04	16.20	15.99	16.01	229,390	-0.13(-0.81%)

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.