Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.00	16.01	15.59	15.60	362,728	-0.33(-2.05%)
Apr 29, 2004	16.02	16.31	15.81	15.93	156,684	-0.04(-0.22%)
Apr 28, 2004	16.12	16.16	15.86	15.96	198,851	-0.13(-0.84%)
Apr 27, 2004	16.31	16.34	15.98	16.10	189,402	-0.21(-1.26%)
Apr 26, 2004	16.77	16.77	16.07	16.30	308,432	+0.35(+2.18%)
Apr 23, 2004	15.92	15.95	15.79	15.95	252,020	+0.03(+0.18%)
Apr 22, 2004	15.56	16.18	15.52	15.93	370,062	+0.88(+5.84%)
Apr 21, 2004	14.95	15.29	14.57	15.05	155,696	+0.06(+0.38%)
Apr 20, 2004	15.24	15.27	14.89	14.99	198,992	-0.18(-1.22%)
Apr 19, 2004	14.78	15.21	14.71	15.17	237,635	+0.33(+2.20%)
Apr 16, 2004	14.83	15.18	14.68	14.85	216,480	+0.07(+0.48%)
Apr 15, 2004	14.71	14.82	14.70	14.78	156,260	+0.08(+0.53%)
Apr 14, 2004	14.07	14.86	14.07	14.70	366,677	-0.06(-0.38%)
Apr 13, 2004	15.14	15.14	14.55	14.76	338,894	-0.50(-3.25%)
Apr 12, 2004	15.85	15.85	15.01	15.25	199,416	-0.70(-4.40%)
Apr 08, 2004	16.66	16.66	15.92	15.95	122,836	-0.53(-3.23%)
Apr 07, 2004	16.02	16.98	15.90	16.49	724,751	+0.60(+3.75%)
Apr 06, 2004	16.90	16.91	15.82	15.89	408,281	-1.08(-6.39%)
Apr 05, 2004	16.95	17.08	16.73	16.98	362,305	+0.03(+0.17%)
Apr 02, 2004	16.73	17.04	16.66	16.95	341,574	+0.27(+1.62%)
Apr 01, 2004	16.66	16.73	16.56	16.68	114,375	-0.06(-0.34%)
Mar 31, 2004	16.70	16.79	16.49	16.73	273,315	+0.04(+0.21%)
Mar 30, 2004	16.80	16.88	16.59	16.70	127,490	-0.07(-0.42%)
Mar 29, 2004	16.34	16.94	16.34	16.77	298,418	+0.38(+2.34%)
Mar 26, 2004	15.94	16.59	15.94	16.39	212,531	+0.45(+2.80%)
Mar 25, 2004	15.63	15.94	15.63	15.94	200,685	+0.33(+2.14%)
Mar 24, 2004	15.60	15.67	15.57	15.61	359,625	-0.04(-0.23%)
Mar 23, 2004	15.46	15.65	15.44	15.64	249,199	+0.30(+1.94%)
Mar 22, 2004	15.32	15.44	15.15	15.34	174,876	+0.03(+0.19%)
Mar 19, 2004	15.42	15.42	15.21	15.32	191,518	-0.01(-0.09%)
Mar 18, 2004	15.42	15.44	15.24	15.33	111,836	-0.12(-0.78%)
Mar 17, 2004	15.53	15.59	15.42	15.45	82,643	-0.01(-0.05%)
Mar 16, 2004	15.54	15.60	15.42	15.46	128,478	-0.08(-0.50%)
Mar 15, 2004	15.68	15.68	15.53	15.54	184,466	-0.15(-0.95%)
Mar 12, 2004	15.32	15.68	15.23	15.68	260,058	+0.36(+2.36%)
Mar 11, 2004	15.35	15.49	15.24	15.32	69,527	-0.12(-0.78%)
Mar 10, 2004	15.61	15.79	15.39	15.44	176,005	-0.18(-1.14%)
Mar 09, 2004	15.68	15.71	15.52	15.62	81,515	-0.06(-0.36%)
Mar 08, 2004	15.23	15.78	15.21	15.68	329,304	+0.45(+2.93%)
Mar 05, 2004	15.17	15.23	14.89	15.23	76,438	-0.01(-0.09%)
Mar 04, 2004	14.95	15.24	14.82	15.24	160,773	+0.28(+1.90%)
Mar 03, 2004	14.61	15.10	14.54	14.96	186,018	+0.33(+2.28%)
Mar 02, 2004	14.62	14.77	14.60	14.63	103,938	+0.00(+0.00%)
Mar 01, 2004	14.50	14.77	14.43	14.63	140,888	+0.13(+0.88%)
Feb 27, 2004	14.22	14.50	14.22	14.50	267,251	+0.28(+1.94%)
Feb 26, 2004	14.20	14.32	14.11	14.22	237,494	+0.02(+0.15%)
Feb 25, 2004	14.11	14.20	14.04	14.20	49,501	+0.01(+0.05%)
Feb 24, 2004	14.21	14.29	14.04	14.20	130,452	-0.01(-0.10%)
Feb 23, 2004	14.04	14.27	13.98	14.21	127,772	+0.24(+1.73%)
Feb 20, 2004	13.83	13.97	13.70	13.97	211,826	+0.16(+1.13%)
Feb 19, 2004	14.08	14.09	13.65	13.81	702,328	-0.25(-1.77%)
Feb 18, 2004	14.21	14.22	13.95	14.06	100,554	-0.12(-0.85%)
Feb 17, 2004	14.34	14.39	14.04	14.18	98,438	+0.01(+0.10%)
Feb 13, 2004	14.56	14.56	14.12	14.17	93,643	-0.46(-3.15%)
Feb 12, 2004	14.61	14.73	14.54	14.63	192,082	+0.02(+0.15%)
Feb 11, 2004	14.46	14.68	14.46	14.61	80,386	+0.07(+0.49%)
Feb 10, 2004	14.44	14.60	14.34	14.54	88,848	+0.10(+0.69%)
Feb 09, 2004	14.50	14.54	14.34	14.44	57,117	-0.07(-0.49%)
Feb 06, 2004	14.11	14.51	14.05	14.51	65,437	+0.40(+2.81%)
Feb 05, 2004	14.03	14.11	13.90	14.11	83,348	+0.10(+0.71%)
Feb 04, 2004	14.50	14.50	13.93	14.01	157,812	-0.56(-3.84%)
Feb 03, 2004	14.25	14.57	14.25	14.57	121,003	+0.39(+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.