Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.41	16.77	15.88	15.94	1,568,089	-0.39(-2.39%)
Apr 29, 2004	17.19	17.20	16.27	16.33	1,225,058	-0.69(-4.05%)
Apr 28, 2004	17.43	17.50	16.98	17.02	428,547	-0.25(-1.44%)
Apr 27, 2004	17.82	18.08	17.27	17.27	650,168	-0.56(-3.17%)
Apr 26, 2004	18.48	18.74	17.64	17.83	480,339	-0.59(-3.20%)
Apr 23, 2004	18.18	18.58	18.07	18.42	399,038	+0.24(+1.32%)
Apr 22, 2004	17.78	18.56	17.75	18.18	737,251	-0.32(-1.71%)
Apr 21, 2004	18.83	19.01	17.67	18.50	2,498,536	+1.11(+6.35%)
Apr 20, 2004	18.25	18.60	17.27	17.39	964,413	-0.77(-4.26%)
Apr 19, 2004	18.12	18.22	17.96	18.17	528,999	+0.05(+0.27%)
Apr 16, 2004	19.05	19.05	18.03	18.12	1,161,101	-1.00(-5.21%)
Apr 15, 2004	20.28	20.52	19.07	19.11	734,240	-1.25(-6.12%)
Apr 14, 2004	20.52	20.80	20.13	20.36	307,378	-0.36(-1.72%)
Apr 13, 2004	21.27	21.27	20.45	20.71	337,610	-0.49(-2.31%)
Apr 12, 2004	21.17	21.32	20.94	21.20	488,770	+0.03(+0.15%)
Apr 08, 2004	21.38	21.52	21.01	21.17	213,551	+0.04(+0.20%)
Apr 07, 2004	21.13	21.32	20.70	21.13	368,324	-0.04(-0.20%)
Apr 06, 2004	21.35	21.54	21.10	21.17	411,564	-0.58(-2.67%)
Apr 05, 2004	21.50	21.75	21.30	21.75	364,229	+0.22(+1.00%)
Apr 02, 2004	20.88	21.59	20.76	21.54	870,826	+0.99(+4.81%)
Apr 01, 2004	19.85	20.78	19.85	20.55	675,101	+0.61(+3.08%)
Mar 31, 2004	19.61	20.15	19.35	19.93	430,474	+0.35(+1.78%)
Mar 30, 2004	19.52	19.60	19.19	19.59	323,036	+0.00(+0.00%)
Mar 29, 2004	19.26	19.87	19.22	19.59	649,446	+0.41(+2.12%)
Mar 26, 2004	19.06	19.34	18.89	19.18	543,333	+0.13(+0.70%)
Mar 25, 2004	18.37	19.15	18.25	19.05	343,151	+0.79(+4.32%)
Mar 24, 2004	17.89	18.38	17.78	18.26	767,001	+0.32(+1.81%)
Mar 23, 2004	18.17	18.41	17.82	17.93	520,327	-0.02(-0.14%)
Mar 22, 2004	18.51	18.55	17.50	17.96	868,417	-0.73(-3.91%)
Mar 19, 2004	19.38	19.51	18.59	18.69	424,452	-0.67(-3.47%)
Mar 18, 2004	19.54	19.77	19.06	19.36	396,749	-0.30(-1.52%)
Mar 17, 2004	19.05	19.78	18.97	19.66	457,334	+0.83(+4.41%)
Mar 16, 2004	19.14	19.47	18.47	18.83	383,019	-0.18(-0.96%)
Mar 15, 2004	19.65	19.65	18.81	19.01	466,608	-0.60(-3.05%)
Mar 12, 2004	19.13	19.68	19.11	19.61	348,330	+0.66(+3.51%)
Mar 11, 2004	18.85	19.54	18.68	18.95	526,591	+0.12(+0.66%)
Mar 10, 2004	19.68	19.75	18.74	18.82	551,402	-0.79(-4.02%)
Mar 09, 2004	19.95	19.95	19.10	19.61	693,288	-0.33(-1.67%)
Mar 08, 2004	20.55	20.80	19.92	19.94	482,989	-0.52(-2.56%)
Mar 05, 2004	20.32	20.61	20.11	20.47	563,206	-0.12(-0.60%)
Mar 04, 2004	20.04	20.66	20.04	20.59	560,315	+0.50(+2.48%)
Mar 03, 2004	20.46	20.53	19.82	20.09	403,615	-0.40(-1.94%)
Mar 02, 2004	20.06	20.88	19.72	20.49	785,670	+0.27(+1.36%)
Mar 01, 2004	20.01	20.29	19.76	20.22	603,797	+0.17(+0.83%)
Feb 27, 2004	20.49	20.51	19.73	20.05	267,631	-0.31(-1.51%)
Feb 26, 2004	20.18	20.44	19.75	20.36	626,079	+0.33(+1.66%)
Feb 25, 2004	19.84	20.10	19.49	20.03	490,698	+0.29(+1.47%)
Feb 24, 2004	19.59	20.04	19.02	19.73	704,249	+0.14(+0.72%)
Feb 23, 2004	20.86	20.87	19.39	19.59	985,852	-1.02(-4.95%)
Feb 20, 2004	20.81	20.96	20.32	20.61	602,472	-0.20(-0.96%)
Feb 19, 2004	21.73	21.80	20.81	20.81	938,517	-0.29(-1.38%)
Feb 18, 2004	21.10	21.37	20.50	21.10	521,411	+0.07(+0.35%)
Feb 17, 2004	20.61	21.10	20.61	21.03	700,876	+0.40(+1.94%)
Feb 13, 2004	21.16	21.17	20.37	20.63	919,968	-0.02(-0.12%)
Feb 12, 2004	20.81	21.38	20.52	20.66	629,933	-0.14(-0.68%)
Feb 11, 2004	19.98	20.92	19.98	20.80	640,774	+0.76(+3.81%)
Feb 10, 2004	20.26	20.27	19.75	20.03	448,421	+0.12(+0.58%)
Feb 09, 2004	20.50	20.71	19.92	19.92	661,009	-0.42(-2.08%)
Feb 06, 2004	19.42	20.42	19.38	20.34	882,027	+1.14(+5.92%)
Feb 05, 2004	19.30	19.64	19.06	19.20	865,406	+0.27(+1.45%)
Feb 04, 2004	19.25	19.30	17.98	18.93	1,809,945	+0.40(+2.15%)
Feb 03, 2004	18.76	18.88	18.35	18.53	583,200	-0.52(-2.75%)

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.