Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.94	15.13	13.93	14.14	8,415,591	-0.67(-4.51%)
Apr 29, 2004	15.58	15.67	14.53	14.81	6,090,095	-0.70(-4.51%)
Apr 28, 2004	15.76	15.90	15.38	15.51	4,435,382	-0.24(-1.54%)
Apr 27, 2004	16.24	16.41	15.63	15.75	5,740,750	-0.38(-2.35%)
Apr 26, 2004	16.54	16.68	15.92	16.13	4,267,160	-0.47(-2.84%)
Apr 23, 2004	16.58	16.67	16.30	16.60	3,002,992	-0.08(-0.50%)
Apr 22, 2004	16.13	16.85	15.89	16.68	4,641,382	+0.41(+2.52%)
Apr 21, 2004	16.11	16.42	15.92	16.27	4,475,529	+0.22(+1.37%)
Apr 20, 2004	16.68	17.12	16.05	16.05	4,417,612	-0.61(-3.65%)
Apr 19, 2004	16.37	16.74	16.35	16.66	3,261,906	+0.18(+1.11%)
Apr 16, 2004	16.76	16.87	16.30	16.48	5,005,732	-0.35(-2.08%)
Apr 15, 2004	17.13	17.34	16.49	16.83	4,791,966	-0.27(-1.60%)
Apr 14, 2004	16.33	17.28	16.27	17.10	5,403,911	+0.46(+2.79%)
Apr 13, 2004	17.34	17.43	16.50	16.64	3,475,541	-0.60(-3.48%)
Apr 12, 2004	17.13	17.34	17.03	17.24	2,059,077	+0.05(+0.31%)
Apr 08, 2004	17.25	17.37	17.03	17.18	3,786,713	+0.33(+1.94%)
Apr 07, 2004	17.02	17.06	16.71	16.86	2,770,008	-0.21(-1.20%)
Apr 06, 2004	17.06	17.25	16.87	17.06	3,129,619	-0.28(-1.62%)
Apr 05, 2004	17.04	17.44	17.01	17.34	3,341,147	+0.10(+0.57%)
Apr 02, 2004	17.29	17.34	16.91	17.25	6,460,236	+0.43(+2.53%)
Apr 01, 2004	16.65	16.87	16.43	16.82	5,202,255	+0.46(+2.83%)
Mar 31, 2004	16.37	16.66	16.25	16.36	6,057,319	-0.33(-1.96%)
Mar 30, 2004	16.33	16.71	16.25	16.68	4,476,714	+0.28(+1.71%)
Mar 29, 2004	16.33	16.68	16.16	16.40	6,181,051	+0.32(+1.98%)
Mar 26, 2004	16.06	16.35	15.99	16.08	5,756,414	+0.02(+0.09%)
Mar 25, 2004	15.46	16.11	15.35	16.07	5,475,386	+0.72(+4.70%)
Mar 24, 2004	15.15	15.54	15.11	15.35	4,821,188	+0.20(+1.30%)
Mar 23, 2004	15.13	15.47	15.04	15.15	4,720,755	+0.06(+0.40%)
Mar 22, 2004	14.88	15.19	14.62	15.09	7,086,661	-0.05(-0.35%)
Mar 19, 2004	15.50	15.54	15.09	15.14	5,587,929	-0.40(-2.59%)
Mar 18, 2004	15.88	16.07	15.45	15.54	4,530,419	-0.36(-2.25%)
Mar 17, 2004	15.46	16.11	15.41	15.90	6,838,802	+0.49(+3.15%)
Mar 16, 2004	15.33	15.68	15.16	15.41	7,101,535	+0.37(+2.48%)
Mar 15, 2004	15.53	15.81	15.00	15.04	5,279,521	-0.64(-4.07%)
Mar 12, 2004	15.62	15.76	15.29	15.68	4,376,017	+0.26(+1.67%)
Mar 11, 2004	15.69	15.89	15.36	15.42	4,626,376	-0.39(-2.50%)
Mar 10, 2004	15.61	16.06	15.48	15.82	6,994,257	+0.18(+1.17%)
Mar 09, 2004	16.00	16.20	15.46	15.63	6,513,810	-0.32(-2.00%)
Mar 08, 2004	16.74	16.83	15.92	15.95	6,501,305	-0.85(-5.06%)
Mar 05, 2004	16.56	17.06	16.55	16.80	7,449,563	+0.00(+0.00%)
Mar 04, 2004	16.45	16.93	16.42	16.80	7,341,100	+0.33(+1.98%)
Mar 03, 2004	16.71	16.80	16.21	16.48	7,596,066	-0.30(-1.81%)
Mar 02, 2004	16.72	16.97	16.57	16.78	7,777,715	+0.09(+0.55%)
Mar 01, 2004	16.38	16.71	16.33	16.69	5,504,476	+0.24(+1.43%)
Feb 27, 2004	16.55	16.71	16.25	16.46	6,428,119	-0.19(-1.14%)
Feb 26, 2004	16.60	16.73	16.46	16.65	5,831,180	+0.05(+0.27%)
Feb 25, 2004	16.52	16.77	16.49	16.60	5,343,888	+0.20(+1.20%)
Feb 24, 2004	16.52	17.02	16.20	16.40	11,395,416	-0.14(-0.83%)
Feb 23, 2004	16.70	16.71	16.37	16.54	11,108,859	-0.03(-0.18%)
Feb 20, 2004	17.24	17.26	16.36	16.57	11,623,266	-0.71(-4.09%)
Feb 19, 2004	17.91	18.19	17.20	17.28	11,911,535	-0.68(-3.77%)
Feb 18, 2004	18.16	18.29	17.78	17.95	22,223,378	+1.03(+6.11%)
Feb 17, 2004	16.50	17.11	16.32	16.92	12,534,010	+0.43(+2.63%)
Feb 13, 2004	16.87	17.18	16.06	16.49	10,237,999	-0.58(-3.43%)
Feb 12, 2004	16.77	17.38	16.74	17.07	4,754,057	+0.22(+1.31%)
Feb 11, 2004	16.69	17.06	16.45	16.85	6,130,373	+0.19(+1.14%)
Feb 10, 2004	16.68	17.03	16.56	16.66	4,935,705	-0.09(-0.54%)
Feb 09, 2004	16.90	17.53	16.74	16.75	8,758,354	+0.02(+0.14%)
Feb 06, 2004	16.19	16.86	16.18	16.73	7,348,076	+0.41(+2.51%)
Feb 05, 2004	16.07	16.46	15.95	16.32	6,470,504	+0.39(+2.43%)
Feb 04, 2004	15.61	16.30	15.51	15.93	9,041,225	+0.07(+0.43%)
Feb 03, 2004	16.58	16.59	15.70	15.86	9,653,828	-0.58(-3.51%)

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.