Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.90	16.96	16.60	16.73	1,279,722	+0.32(+1.97%)
Apr 29, 2004	16.16	16.54	16.16	16.41	1,886,874	+0.61(+3.88%)
Apr 28, 2004	15.98	16.00	15.72	15.80	1,834,838	-0.68(-4.15%)
Apr 27, 2004	16.57	16.62	16.47	16.48	906,918	-0.09(-0.52%)
Apr 26, 2004	16.68	16.81	16.54	16.57	3,013,275	-1.10(-6.21%)
Apr 23, 2004	18.11	18.11	17.65	17.67	600,462	-0.29(-1.59%)
Apr 22, 2004	17.69	18.08	17.65	17.95	1,410,928	+0.48(+2.77%)
Apr 21, 2004	17.29	17.50	17.24	17.47	982,557	+0.27(+1.60%)
Apr 20, 2004	17.30	17.49	17.19	17.19	451,043	-0.38(-2.14%)
Apr 19, 2004	17.44	17.70	17.37	17.57	334,890	-0.02(-0.12%)
Apr 16, 2004	17.38	17.62	17.35	17.59	374,289	+0.07(+0.40%)
Apr 15, 2004	17.41	17.59	17.32	17.52	408,113	+0.20(+1.15%)
Apr 14, 2004	17.09	17.45	17.06	17.32	361,094	+0.02(+0.12%)
Apr 13, 2004	17.45	17.46	17.23	17.30	140,126	-0.22(-1.26%)
Apr 12, 2004	17.68	17.78	17.43	17.52	87,160	-0.05(-0.28%)
Apr 08, 2004	17.57	17.60	17.46	17.57	104,630	+0.13(+0.74%)
Apr 07, 2004	17.71	17.73	17.28	17.44	332,846	-0.10(-0.58%)
Apr 06, 2004	17.64	17.65	17.40	17.54	138,082	-0.24(-1.36%)
Apr 05, 2004	17.72	17.89	17.62	17.78	168,560	-0.15(-0.81%)
Apr 02, 2004	17.74	17.95	17.67	17.93	675,543	+0.13(+0.73%)
Apr 01, 2004	17.68	17.84	17.64	17.80	719,588	+0.22(+1.25%)
Mar 31, 2004	17.55	17.76	17.49	17.58	177,295	+0.20(+1.15%)
Mar 30, 2004	17.41	17.54	17.35	17.38	158,524	-0.17(-0.98%)
Mar 29, 2004	17.55	17.75	17.43	17.55	228,402	-0.05(-0.27%)
Mar 26, 2004	17.53	17.68	17.34	17.60	758,801	-0.12(-0.70%)
Mar 25, 2004	17.48	17.91	17.42	17.72	825,705	-0.06(-0.36%)
Mar 24, 2004	17.76	17.86	17.44	17.79	427,998	-0.51(-2.76%)
Mar 23, 2004	18.41	18.61	18.19	18.29	322,811	-0.01(-0.03%)
Mar 22, 2004	18.38	18.43	18.09	18.30	325,970	-0.02(-0.12%)
Mar 19, 2004	18.50	18.66	18.32	18.32	464,238	-0.12(-0.67%)
Mar 18, 2004	18.37	18.50	18.27	18.45	204,985	-0.01(-0.06%)
Mar 17, 2004	18.32	18.50	18.27	18.46	217,437	+0.06(+0.35%)
Mar 16, 2004	18.35	18.43	18.24	18.39	216,322	+0.01(+0.06%)
Mar 15, 2004	18.60	18.65	18.13	18.38	482,636	-0.66(-3.48%)
Mar 12, 2004	18.70	19.11	18.63	19.04	1,122,126	+0.78(+4.27%)
Mar 11, 2004	18.40	18.46	18.24	18.26	600,462	-0.24(-1.28%)
Mar 10, 2004	18.62	18.89	18.47	18.50	1,852,493	-0.08(-0.43%)
Mar 09, 2004	18.71	18.98	18.54	18.58	306,456	+0.25(+1.38%)
Mar 08, 2004	18.42	18.53	18.29	18.33	86,045	-0.20(-1.07%)
Mar 05, 2004	18.28	18.74	18.28	18.53	148,303	+0.37(+2.01%)
Mar 04, 2004	18.07	18.25	18.00	18.16	131,020	+0.07(+0.39%)
Mar 03, 2004	17.93	18.21	17.86	18.09	3,245,766	-0.25(-1.38%)
Mar 02, 2004	18.45	18.56	18.23	18.34	178,967	-0.27(-1.47%)
Mar 01, 2004	18.56	18.73	18.53	18.62	134,365	+0.16(+0.88%)
Feb 27, 2004	18.48	18.56	18.29	18.46	75,080	-0.03(-0.15%)
Feb 26, 2004	18.34	18.54	18.23	18.48	854,510	-0.03(-0.17%)
Feb 25, 2004	18.59	18.61	18.41	18.52	1,689,508	-0.03(-0.15%)
Feb 24, 2004	18.61	18.85	18.53	18.54	641,161	-0.45(-2.38%)
Feb 23, 2004	19.03	19.03	18.81	18.99	589,311	+0.04(+0.23%)
Feb 20, 2004	19.27	19.29	18.73	18.95	820,687	-0.59(-3.03%)
Feb 19, 2004	19.40	19.66	19.31	19.54	746,721	+0.43(+2.25%)
Feb 18, 2004	19.34	19.38	19.10	19.11	1,443,450	-0.22(-1.14%)
Feb 17, 2004	19.37	19.48	19.10	19.33	465,725	+0.34(+1.78%)
Feb 13, 2004	19.23	19.27	18.91	18.99	113,550	-0.11(-0.56%)
Feb 12, 2004	19.11	19.18	18.90	19.10	159,082	-0.53(-2.71%)
Feb 11, 2004	19.29	19.66	19.10	19.63	157,967	+0.12(+0.61%)
Feb 10, 2004	19.39	19.67	19.33	19.52	209,074	+0.08(+0.39%)
Feb 09, 2004	19.44	19.52	19.34	19.44	164,100	-0.39(-1.98%)
Feb 06, 2004	19.69	19.90	19.62	19.83	204,614	+0.35(+1.79%)
Feb 05, 2004	19.59	19.72	19.27	19.48	375,590	+0.61(+3.22%)
Feb 04, 2004	18.89	19.21	18.81	18.88	180,826	+0.08(+0.43%)
Feb 03, 2004	18.86	18.94	18.74	18.80	187,330	+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.