Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.09	15.09	14.30	14.39	3,104,344	-0.55(-3.65%)
Apr 29, 2004	15.29	15.38	14.78	14.93	2,513,109	-0.28(-1.85%)
Apr 28, 2004	15.88	15.92	15.13	15.21	3,042,777	-0.72(-4.51%)
Apr 27, 2004	16.46	16.66	15.87	15.93	1,800,918	-0.41(-2.48%)
Apr 26, 2004	16.70	16.92	16.28	16.34	1,707,903	-0.28(-1.69%)
Apr 23, 2004	16.62	16.68	16.47	16.62	2,947,947	+0.04(+0.25%)
Apr 22, 2004	16.62	16.79	16.50	16.58	2,443,318	-0.07(-0.40%)
Apr 21, 2004	16.47	16.92	16.47	16.64	1,823,295	+0.32(+1.98%)
Apr 20, 2004	16.88	17.14	16.26	16.32	1,326,891	-0.38(-2.28%)
Apr 19, 2004	16.66	16.95	16.62	16.70	2,774,012	-0.08(-0.49%)
Apr 16, 2004	16.99	17.10	16.56	16.78	1,914,376	-0.24(-1.41%)
Apr 15, 2004	17.66	17.70	16.72	17.02	1,885,225	-0.55(-3.15%)
Apr 14, 2004	17.71	18.06	17.45	17.58	1,257,462	-0.13(-0.75%)
Apr 13, 2004	18.52	18.52	17.44	17.71	1,779,872	-0.77(-4.16%)
Apr 12, 2004	18.67	18.82	18.36	18.48	1,056,311	-0.19(-1.02%)
Apr 08, 2004	18.56	18.79	18.46	18.67	955,797	+0.26(+1.44%)
Apr 07, 2004	18.58	18.60	18.27	18.40	991,479	-0.21(-1.15%)
Apr 06, 2004	18.73	18.77	18.34	18.62	1,396,320	-0.15(-0.79%)
Apr 05, 2004	18.55	18.84	18.52	18.77	1,630,733	+0.22(+1.20%)
Apr 02, 2004	18.64	18.87	18.40	18.54	2,214,710	+0.29(+1.59%)

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.