Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.33	19.02	15.85	16.54	1,079,179	-1.73(-9.46%)
Apr 29, 2004	20.02	20.24	17.29	18.27	872,204	-1.79(-8.94%)
Apr 28, 2004	20.86	20.87	19.96	20.06	310,997	-0.46(-2.23%)
Apr 27, 2004	20.31	20.79	20.25	20.52	171,979	+0.28(+1.38%)
Apr 26, 2004	20.10	20.79	20.03	20.24	147,579	-0.17(-0.82%)
Apr 23, 2004	20.79	20.79	20.13	20.41	210,934	-0.38(-1.84%)
Apr 22, 2004	19.25	20.79	19.16	20.79	318,167	+0.83(+4.17%)
Apr 21, 2004	20.63	20.63	19.05	19.96	606,690	-0.27(-1.34%)
Apr 20, 2004	20.65	21.40	20.23	20.23	354,018	+0.01(+0.05%)
Apr 19, 2004	21.21	21.49	20.18	20.22	536,271	-0.55(-2.65%)
Apr 16, 2004	21.03	21.20	20.08	20.77	357,764	-0.02(-0.09%)
Apr 15, 2004	20.23	21.26	20.09	20.79	833,570	+0.73(+3.63%)
Apr 14, 2004	20.12	20.18	19.25	20.06	507,911	+0.02(+0.09%)
Apr 13, 2004	19.81	22.29	18.92	20.04	2,369,506	+0.21(+1.04%)
Apr 12, 2004	18.91	20.00	18.78	19.84	387,515	+0.98(+5.20%)
Apr 08, 2004	19.53	19.62	18.83	18.86	175,190	-0.53(-2.75%)
Apr 07, 2004	19.55	19.64	19.31	19.39	245,929	-0.14(-0.72%)
Apr 06, 2004	20.23	20.23	19.43	19.53	276,215	-0.70(-3.46%)
Apr 05, 2004	19.22	20.61	18.97	20.23	453,118	+1.31(+6.91%)
Apr 02, 2004	18.70	19.07	18.50	18.92	266,370	+0.42(+2.27%)
Apr 01, 2004	19.02	19.02	18.45	18.50	284,028	-0.49(-2.56%)
Mar 31, 2004	19.43	19.61	18.23	18.99	568,591	-0.07(-0.39%)
Mar 30, 2004	20.70	20.70	18.76	19.06	970,661	-1.59(-7.69%)
Mar 29, 2004	18.89	20.79	18.82	20.65	1,154,199	+2.03(+10.89%)
Mar 26, 2004	18.64	18.72	17.95	18.62	125,533	+0.50(+2.79%)
Mar 25, 2004	18.23	18.47	17.75	18.12	174,226	+0.50(+2.86%)
Mar 24, 2004	17.61	18.52	17.31	17.61	221,208	-0.05(-0.26%)
Mar 23, 2004	17.70	18.12	17.61	17.66	105,092	-0.22(-1.25%)
Mar 22, 2004	18.72	18.77	17.75	17.88	227,308	-0.91(-4.82%)
Mar 19, 2004	18.67	19.02	18.41	18.79	216,927	+0.22(+1.21%)
Mar 18, 2004	18.27	18.88	18.04	18.57	316,883	+0.36(+2.00%)
Mar 17, 2004	17.38	18.50	17.09	18.20	322,555	+1.07(+6.22%)
Mar 16, 2004	17.46	17.57	16.19	17.14	291,733	-0.09(-0.54%)
Mar 15, 2004	17.75	17.86	17.22	17.23	107,340	-0.52(-2.95%)
Mar 12, 2004	17.23	17.80	17.02	17.75	176,688	+0.70(+4.11%)
Mar 11, 2004	16.72	17.37	16.55	17.05	171,979	-0.11(-0.65%)
Mar 10, 2004	17.38	17.79	16.82	17.17	204,941	-0.31(-1.76%)
Mar 09, 2004	17.02	17.73	17.00	17.47	141,800	+0.47(+2.75%)
Mar 08, 2004	17.34	17.74	17.01	17.01	122,215	-0.28(-1.62%)
Mar 05, 2004	17.45	17.99	17.11	17.29	138,054	-0.09(-0.54%)
Mar 04, 2004	17.16	17.52	17.05	17.38	92,678	-0.03(-0.17%)
Mar 03, 2004	17.05	17.60	17.05	17.41	81,227	+0.23(+1.37%)
Mar 02, 2004	17.57	17.86	17.10	17.17	128,636	-0.57(-3.21%)
Mar 01, 2004	18.29	18.29	17.17	17.74	214,465	-0.03(-0.16%)
Feb 27, 2004	17.53	17.92	17.29	17.77	155,712	+0.49(+2.81%)
Feb 26, 2004	17.61	17.61	17.07	17.29	79,943	+0.22(+1.31%)
Feb 25, 2004	17.17	17.26	17.02	17.06	156,247	-0.13(-0.76%)
Feb 24, 2004	16.81	17.51	16.66	17.19	461,358	+0.14(+0.82%)
Feb 23, 2004	17.61	17.80	15.65	17.05	506,734	-0.50(-2.87%)
Feb 20, 2004	17.80	17.87	17.30	17.56	192,206	-0.24(-1.37%)
Feb 19, 2004	17.38	18.17	17.38	17.80	354,232	+0.39(+2.25%)
Feb 18, 2004	18.06	18.16	17.29	17.41	240,150	-0.57(-3.17%)
Feb 17, 2004	18.44	18.45	17.80	17.98	199,376	+0.17(+0.94%)
Feb 13, 2004	17.82	18.22	17.57	17.81	148,435	-0.12(-0.68%)
Feb 12, 2004	17.89	18.29	17.56	17.93	215,108	+0.18(+1.00%)
Feb 11, 2004	17.08	17.93	16.73	17.75	289,593	+0.75(+4.40%)
Feb 10, 2004	16.96	17.19	16.28	17.01	234,157	+0.24(+1.45%)
Feb 09, 2004	16.73	17.19	16.46	16.76	497,424	+0.08(+0.50%)
Feb 06, 2004	16.49	16.72	15.53	16.68	434,817	+0.12(+0.73%)
Feb 05, 2004	17.29	17.38	16.37	16.56	427,968	-0.21(-1.23%)
Feb 04, 2004	16.59	16.91	16.59	16.76	571,909	+0.20(+1.18%)
Feb 03, 2004	16.60	17.02	16.19	16.57	478,695	-0.42(-2.47%)

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.