Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.98	15.11	14.91	14.94	753,061	-0.32(-2.09%)
Apr 29, 2004	15.28	15.28	15.09	15.26	906,775	+0.05(+0.34%)
Apr 28, 2004	15.24	15.34	15.20	15.21	1,422,794	-0.33(-2.10%)
Apr 27, 2004	15.50	15.56	15.37	15.54	2,874,443	-0.33(-2.10%)
Apr 26, 2004	16.13	16.18	15.75	15.87	1,023,947	-0.30(-1.83%)
Apr 23, 2004	16.11	16.19	16.03	16.17	1,086,781	-0.24(-1.45%)
Apr 22, 2004	16.20	16.50	16.20	16.41	634,540	+0.24(+1.47%)
Apr 21, 2004	16.09	16.22	16.03	16.17	1,373,309	-0.46(-2.77%)
Apr 20, 2004	16.50	16.77	16.50	16.63	621,865	+0.29(+1.77%)
Apr 19, 2004	16.38	16.39	16.24	16.34	466,534	-0.35(-2.09%)
Apr 16, 2004	16.28	16.72	15.95	16.69	584,650	+0.62(+3.83%)
Apr 15, 2004	16.12	16.17	16.00	16.07	706,677	-0.17(-1.05%)
Apr 14, 2004	16.23	16.39	16.19	16.24	908,527	-0.24(-1.48%)
Apr 13, 2004	16.60	16.64	16.45	16.49	666,766	-0.30(-1.81%)
Apr 12, 2004	16.66	16.80	16.64	16.79	200,771	+0.13(+0.80%)
Apr 08, 2004	16.69	16.76	16.58	16.66	367,968	-0.04(-0.22%)
Apr 07, 2004	16.75	16.84	16.58	16.69	653,821	-0.16(-0.92%)
Apr 06, 2004	16.79	16.94	16.76	16.85	652,203	-0.31(-1.82%)
Apr 05, 2004	17.06	17.17	16.98	17.16	447,117	+0.25(+1.49%)
Apr 02, 2004	16.84	17.06	16.84	16.91	605,550	+0.13(+0.80%)
Apr 01, 2004	16.83	16.91	16.72	16.78	596,516	-0.39(-2.25%)
Mar 31, 2004	17.13	17.23	17.06	17.16	378,755	-0.09(-0.52%)
Mar 30, 2004	17.32	17.32	17.18	17.25	535,974	+0.01(+0.04%)
Mar 29, 2004	17.24	17.35	17.13	17.24	610,674	+0.25(+1.48%)
Mar 26, 2004	16.80	17.12	16.80	16.99	462,758	+0.39(+2.32%)
Mar 25, 2004	16.50	16.61	16.39	16.61	338,034	+0.07(+0.40%)
Mar 24, 2004	16.58	16.68	16.54	16.54	233,536	+0.11(+0.68%)
Mar 23, 2004	16.61	16.61	16.42	16.43	321,045	+0.06(+0.36%)
Mar 22, 2004	16.65	16.65	16.32	16.37	1,177,122	-0.18(-1.08%)
Mar 19, 2004	16.72	16.75	16.54	16.55	359,878	-0.02(-0.13%)
Mar 18, 2004	16.71	16.71	16.48	16.57	601,235	-0.14(-0.84%)
Mar 17, 2004	16.41	16.75	16.41	16.71	540,559	+0.47(+2.92%)
Mar 16, 2004	16.09	16.32	15.96	16.23	1,434,794	+0.28(+1.77%)
Mar 15, 2004	16.36	16.37	15.95	15.95	586,538	-0.22(-1.38%)
Mar 12, 2004	15.98	16.27	15.97	16.18	303,786	+0.20(+1.25%)
Mar 11, 2004	16.23	16.23	15.97	15.97	594,763	-0.48(-2.93%)
Mar 10, 2004	16.69	16.72	16.46	16.46	310,663	-0.30(-1.77%)
Mar 09, 2004	16.76	16.88	16.69	16.75	546,357	+0.16(+0.94%)
Mar 08, 2004	16.76	16.76	16.58	16.60	458,713	-0.27(-1.63%)
Mar 05, 2004	16.72	16.98	16.62	16.87	446,982	+0.33(+1.97%)
Mar 04, 2004	16.58	16.60	16.43	16.55	344,641	+0.04(+0.22%)
Mar 03, 2004	16.50	16.52	16.34	16.51	656,923	-0.08(-0.49%)
Mar 02, 2004	16.35	16.64	16.35	16.59	655,439	+0.29(+1.77%)
Mar 01, 2004	16.28	16.35	16.15	16.30	355,159	+0.13(+0.78%)
Feb 27, 2004	16.17	16.20	16.03	16.18	415,700	+0.27(+1.68%)
Feb 26, 2004	15.92	16.00	15.80	15.91	391,969	+0.05(+0.33%)
Feb 25, 2004	15.90	15.90	15.80	15.86	734,858	-0.21(-1.29%)
Feb 24, 2004	16.17	16.17	15.95	16.06	362,575	-0.13(-0.82%)
Feb 23, 2004	16.32	16.43	16.18	16.20	586,268	+0.18(+1.11%)
Feb 20, 2004	16.02	16.09	15.88	16.02	512,648	+0.06(+0.37%)
Feb 19, 2004	16.03	16.11	15.89	15.96	487,433	+0.08(+0.51%)
Feb 18, 2004	15.96	15.98	15.85	15.88	530,985	-0.30(-1.83%)
Feb 17, 2004	16.12	16.23	16.06	16.18	556,335	+0.33(+2.11%)
Feb 13, 2004	15.86	15.86	15.72	15.84	586,134	-0.03(-0.19%)
Feb 12, 2004	15.94	15.94	15.80	15.87	330,888	-0.16(-1.02%)
Feb 11, 2004	15.92	16.06	15.80	16.03	459,252	+0.12(+0.75%)
Feb 10, 2004	15.66	15.98	15.66	15.92	517,097	+0.36(+2.29%)
Feb 09, 2004	15.57	15.64	15.52	15.56	525,457	-0.24(-1.50%)
Feb 06, 2004	15.63	15.90	15.59	15.80	528,289	+0.04(+0.28%)
Feb 05, 2004	15.68	15.83	15.60	15.75	316,595	+0.37(+2.41%)
Feb 04, 2004	15.39	15.51	15.32	15.38	583,302	-0.35(-2.22%)
Feb 03, 2004	15.72	15.86	15.62	15.73	548,110	+0.10(+0.66%)

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.