Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.90	14.91	14.57	14.62	1,898,548	-0.01(-0.09%)
Apr 29, 2004	14.86	15.04	14.54	14.64	4,503,991	-0.23(-1.54%)
Apr 28, 2004	15.03	15.05	14.80	14.86	1,544,357	-0.32(-2.08%)
Apr 27, 2004	15.28	15.39	15.11	15.18	1,169,322	-0.07(-0.48%)
Apr 26, 2004	15.52	15.56	15.20	15.25	1,387,137	-0.20(-1.30%)
Apr 23, 2004	15.39	15.50	15.28	15.46	1,724,058	+0.19(+1.23%)
Apr 22, 2004	15.17	15.39	14.97	15.27	4,918,182	+0.24(+1.61%)
Apr 21, 2004	15.07	15.15	14.98	15.03	3,117,151	+0.04(+0.27%)
Apr 20, 2004	15.36	15.43	14.98	14.98	1,175,129	-0.35(-2.28%)
Apr 19, 2004	15.18	15.44	15.09	15.33	1,637,706	+0.15(+1.02%)
Apr 16, 2004	14.98	15.25	14.90	15.18	2,059,937	-0.04(-0.26%)
Apr 15, 2004	15.46	15.46	15.14	15.22	2,419,041	-0.16(-1.05%)
Apr 14, 2004	15.33	15.52	15.26	15.38	3,991,091	-0.19(-1.25%)
Apr 13, 2004	15.86	15.86	15.50	15.58	1,937,109	-0.33(-2.07%)
Apr 12, 2004	16.02	16.02	15.68	15.91	1,138,057	+0.01(+0.04%)
Apr 08, 2004	15.93	15.97	15.72	15.90	1,569,220	-0.01(-0.04%)
Apr 07, 2004	15.85	16.05	15.74	15.91	1,606,143	+0.04(+0.25%)
Apr 06, 2004	15.81	15.95	15.69	15.86	2,190,507	-0.76(-4.57%)
Apr 05, 2004	16.49	16.62	16.33	16.62	1,136,568	+0.01(+0.04%)
Apr 02, 2004	16.52	16.67	16.44	16.62	2,036,413	+0.28(+1.73%)
Apr 01, 2004	16.18	16.38	16.13	16.34	1,817,556	+0.48(+3.05%)
Mar 31, 2004	15.95	16.02	15.82	15.85	1,474,233	+0.03(+0.21%)
Mar 30, 2004	15.67	15.86	15.62	15.82	1,806,539	-0.12(-0.76%)
Mar 29, 2004	15.86	16.03	15.85	15.94	1,698,897	+0.52(+3.35%)
Mar 26, 2004	15.49	15.56	15.32	15.42	1,815,621	-0.33(-2.09%)
Mar 25, 2004	15.45	15.75	15.43	15.75	2,732,588	+0.58(+3.85%)
Mar 24, 2004	15.05	15.27	14.96	15.17	3,826,725	-0.12(-0.79%)
Mar 23, 2004	15.60	15.60	15.21	15.29	2,190,358	-0.15(-0.96%)
Mar 22, 2004	15.47	15.52	15.29	15.44	1,499,841	-0.12(-0.78%)
Mar 19, 2004	15.84	15.93	15.55	15.56	2,076,612	-0.50(-3.10%)
Mar 18, 2004	15.98	16.11	15.91	16.05	1,611,205	-0.14(-0.87%)
Mar 17, 2004	15.99	16.27	15.96	16.19	1,799,095	+0.38(+2.42%)
Mar 16, 2004	16.01	16.04	15.60	15.81	2,130,507	+0.18(+1.16%)
Mar 15, 2004	15.91	15.97	15.52	15.63	2,584,599	-0.69(-4.24%)
Mar 12, 2004	16.34	16.42	16.16	16.32	3,061,022	+0.28(+1.72%)
Mar 11, 2004	16.13	16.36	16.02	16.05	4,165,581	-0.44(-2.65%)
Mar 10, 2004	16.67	16.72	16.42	16.48	3,509,903	-0.67(-3.92%)
Mar 09, 2004	17.19	17.24	16.96	17.15	2,078,249	-0.11(-0.66%)
Mar 08, 2004	17.64	17.70	17.24	17.27	2,997,301	-0.34(-1.94%)
Mar 05, 2004	17.51	17.78	17.50	17.61	1,885,596	-0.19(-1.06%)
Mar 04, 2004	17.41	17.80	17.34	17.80	2,451,200	+0.50(+2.91%)
Mar 03, 2004	17.34	17.37	17.07	17.30	1,868,176	-0.11(-0.66%)
Mar 02, 2004	17.41	17.60	17.36	17.41	2,684,201	-0.11(-0.61%)
Mar 01, 2004	17.30	17.56	17.19	17.52	1,692,495	+0.15(+0.89%)
Feb 27, 2004	17.52	17.63	17.24	17.36	1,755,472	-0.04(-0.23%)
Feb 26, 2004	17.30	17.43	17.22	17.40	2,213,881	-0.14(-0.80%)
Feb 25, 2004	17.54	17.63	17.36	17.54	3,475,660	-0.02(-0.12%)
Feb 24, 2004	17.38	17.67	17.29	17.56	4,146,673	+0.00(+0.00%)
Feb 23, 2004	17.97	17.97	17.48	17.56	3,598,935	-0.23(-1.28%)
Feb 20, 2004	18.03	18.05	17.62	17.79	4,099,626	-0.32(-1.74%)
Feb 19, 2004	18.50	18.55	18.09	18.11	2,999,534	-0.01(-0.07%)
Feb 18, 2004	18.30	18.34	18.07	18.12	1,739,393	-0.03(-0.15%)
Feb 17, 2004	18.10	18.25	18.01	18.15	1,998,002	+0.22(+1.24%)
Feb 13, 2004	18.14	18.20	17.81	17.93	2,186,040	+0.01(+0.04%)
Feb 12, 2004	18.14	18.26	17.91	17.92	2,638,345	-0.60(-3.26%)
Feb 11, 2004	18.33	18.59	18.16	18.52	1,665,994	+0.11(+0.58%)
Feb 10, 2004	18.33	18.46	18.27	18.42	2,771,744	+0.17(+0.96%)
Feb 09, 2004	18.47	18.50	18.21	18.24	1,286,493	-0.03(-0.15%)
Feb 06, 2004	17.96	18.27	17.96	18.27	2,100,880	+0.38(+2.10%)
Feb 05, 2004	18.10	18.12	17.89	17.89	3,797,395	+0.23(+1.29%)
Feb 04, 2004	17.90	17.91	17.66	17.66	2,413,384	-0.33(-1.83%)
Feb 03, 2004	17.79	18.04	17.76	17.99	2,237,107	+0.21(+1.17%)

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.