Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.38	16.74	15.85	15.91	1,570,929	-0.39(-2.39%)
Apr 29, 2004	17.16	17.17	16.24	16.30	1,227,277	-0.69(-4.05%)
Apr 28, 2004	17.40	17.47	16.95	16.99	429,323	-0.25(-1.44%)
Apr 27, 2004	17.78	18.05	17.24	17.24	651,346	-0.56(-3.17%)
Apr 26, 2004	18.45	18.70	17.61	17.80	481,209	-0.59(-3.20%)
Apr 23, 2004	18.15	18.55	18.04	18.39	399,761	+0.24(+1.32%)
Apr 22, 2004	17.75	18.53	17.72	18.15	738,586	-0.31(-1.71%)
Apr 21, 2004	18.80	18.98	17.64	18.46	2,503,062	+1.10(+6.35%)
Apr 20, 2004	18.22	18.56	17.24	17.36	966,159	-0.77(-4.25%)
Apr 19, 2004	18.09	18.19	17.93	18.13	529,958	+0.05(+0.27%)
Apr 16, 2004	19.01	19.01	18.00	18.08	1,163,204	-0.99(-5.21%)
Apr 15, 2004	20.25	20.49	19.04	19.08	735,570	-1.24(-6.12%)
Apr 14, 2004	20.49	20.76	20.09	20.32	307,935	-0.36(-1.72%)
Apr 13, 2004	21.23	21.23	20.41	20.68	338,222	-0.49(-2.31%)
Apr 12, 2004	21.13	21.28	20.90	21.17	489,656	+0.03(+0.15%)
Apr 08, 2004	21.34	21.48	20.98	21.13	213,937	+0.04(+0.20%)
Apr 07, 2004	21.09	21.28	20.66	21.09	368,991	-0.04(-0.20%)
Apr 06, 2004	21.31	21.51	21.06	21.13	412,310	-0.58(-2.67%)
Apr 05, 2004	21.46	21.71	21.26	21.71	364,889	+0.22(+1.00%)
Apr 02, 2004	20.84	21.55	20.72	21.50	872,403	+0.99(+4.81%)

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.