Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.20	15.25	15.12	15.15	17,385,952	-0.02(-0.13%)
Apr 29, 2004	15.12	15.27	15.12	15.17	16,389,722	+0.05(+0.35%)
Apr 28, 2004	15.14	15.16	14.97	15.12	18,173,472	+0.06(+0.43%)
Apr 27, 2004	15.26	15.29	14.80	15.06	22,200,980	-0.10(-0.64%)
Apr 26, 2004	15.23	15.23	15.02	15.15	9,108,777	+0.08(+0.53%)
Apr 23, 2004	15.00	15.23	14.99	15.07	11,316,174	-0.09(-0.58%)
Apr 22, 2004	15.04	15.34	14.98	15.16	15,811,909	+0.03(+0.19%)
Apr 21, 2004	14.98	15.19	14.96	15.13	20,657,322	+0.17(+1.15%)
Apr 20, 2004	15.05	15.21	14.94	14.96	18,578,938	+0.04(+0.27%)
Apr 19, 2004	14.76	14.94	14.70	14.92	10,876,836	+0.16(+1.12%)
Apr 16, 2004	15.02	15.02	14.71	14.76	18,546,310	-0.12(-0.84%)
Apr 15, 2004	14.89	14.97	14.74	14.88	11,361,253	-0.01(-0.05%)
Apr 14, 2004	14.94	14.97	14.76	14.89	12,018,515	-0.02(-0.16%)
Apr 13, 2004	15.23	15.23	14.85	14.91	14,834,110	-0.17(-1.14%)
Apr 12, 2004	15.06	15.12	14.98	15.08	11,480,302	+0.10(+0.70%)
Apr 08, 2004	15.10	15.12	14.84	14.98	17,129,174	+0.00(+0.00%)
Apr 07, 2004	15.14	15.17	14.81	14.98	33,305,704	-0.12(-0.82%)
Apr 06, 2004	14.92	15.11	14.89	15.10	10,563,522	-0.01(-0.08%)
Apr 05, 2004	15.02	15.24	15.00	15.12	19,777,152	+0.16(+1.10%)
Apr 02, 2004	15.10	15.10	14.81	14.95	20,499,420	+0.14(+0.92%)
Apr 01, 2004	14.96	15.09	14.80	14.82	35,263,792	+0.14(+0.99%)
Mar 31, 2004	14.66	14.74	14.57	14.67	14,826,389	+0.09(+0.63%)
Mar 30, 2004	14.51	14.64	14.43	14.58	12,703,174	+0.01(+0.08%)
Mar 29, 2004	14.42	14.57	14.31	14.57	15,512,044	+0.10(+0.72%)
Mar 26, 2004	14.51	14.55	14.36	14.46	13,488,203	-0.15(-1.02%)
Mar 25, 2004	14.49	14.63	14.49	14.61	14,844,321	+0.14(+0.97%)
Mar 24, 2004	14.39	14.71	14.29	14.47	19,305,188	-0.01(-0.06%)
Mar 23, 2004	14.62	14.66	14.17	14.48	24,347,606	-0.21(-1.45%)
Mar 22, 2004	14.90	14.90	14.53	14.69	14,573,098	-0.35(-2.35%)
Mar 19, 2004	14.94	15.17	14.94	15.04	15,180,549	+0.04(+0.27%)
Mar 18, 2004	14.84	15.10	14.83	15.00	13,413,237	+0.01(+0.08%)
Mar 17, 2004	14.94	15.05	14.84	14.99	14,065,519	+0.04(+0.24%)
Mar 16, 2004	15.14	15.15	14.78	14.96	12,061,602	-0.02(-0.13%)
Mar 15, 2004	15.08	15.17	14.93	14.98	15,934,196	-0.24(-1.61%)
Mar 12, 2004	15.04	15.26	14.92	15.22	16,376,273	+0.13(+0.88%)
Mar 11, 2004	15.22	15.31	15.01	15.09	19,249,400	-0.28(-1.80%)
Mar 10, 2004	15.68	15.70	15.26	15.37	19,466,080	-0.37(-2.37%)
Mar 09, 2004	15.78	15.78	15.64	15.74	14,575,339	-0.04(-0.25%)
Mar 08, 2004	15.71	15.85	15.68	15.78	14,075,730	+0.13(+0.82%)
Mar 05, 2004	15.68	15.79	15.64	15.65	15,432,346	-0.11(-0.69%)
Mar 04, 2004	15.65	15.76	15.62	15.76	15,838,309	+0.10(+0.64%)
Mar 03, 2004	15.64	15.86	15.55	15.66	23,074,174	-0.18(-1.17%)
Mar 02, 2004	15.48	15.88	15.22	15.84	27,875,256	+0.31(+1.96%)
Mar 01, 2004	15.38	15.55	15.34	15.54	13,579,109	+0.15(+0.97%)
Feb 27, 2004	15.39	15.43	15.24	15.39	14,909,823	-0.00(-0.03%)
Feb 26, 2004	15.24	15.40	15.19	15.39	11,580,174	+0.13(+0.84%)
Feb 25, 2004	15.30	15.39	15.21	15.27	14,869,974	-0.03(-0.18%)
Feb 24, 2004	14.90	15.44	14.90	15.29	25,273,352	+0.43(+2.92%)
Feb 23, 2004	14.96	14.97	14.80	14.86	14,300,131	-0.07(-0.46%)
Feb 20, 2004	15.11	15.20	14.83	14.93	16,445,262	-0.07(-0.45%)
Feb 19, 2004	15.30	15.32	14.96	15.00	19,575,666	-0.31(-1.99%)
Feb 18, 2004	15.58	15.58	15.24	15.30	17,965,260	-0.44(-2.78%)
Feb 17, 2004	15.46	15.74	15.16	15.74	23,043,042	+0.62(+4.12%)
Feb 13, 2004	15.10	15.30	15.09	15.12	14,912,065	+0.02(+0.11%)
Feb 12, 2004	15.12	15.22	15.03	15.10	14,636,358	-0.24(-1.54%)
Feb 11, 2004	15.10	15.37	15.06	15.34	19,652,126	+0.24(+1.60%)
Feb 10, 2004	15.00	15.15	14.90	15.10	19,283,022	+0.26(+1.76%)
Feb 09, 2004	14.82	14.91	14.76	14.84	10,949,063	-0.08(-0.54%)
Feb 06, 2004	14.70	14.95	14.57	14.92	11,281,056	+0.10(+0.70%)
Feb 05, 2004	14.68	14.82	14.62	14.81	12,849,122	+0.08(+0.55%)
Feb 04, 2004	14.78	14.92	14.60	14.73	17,229,794	-0.22(-1.45%)
Feb 03, 2004	15.17	15.18	14.83	14.95	12,422,736	-0.11(-0.72%)

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.