Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.44	16.80	15.91	15.97	1,565,405	-0.39(-2.39%)
Apr 29, 2004	17.22	17.23	16.30	16.36	1,222,961	-0.69(-4.05%)
Apr 28, 2004	17.46	17.53	17.01	17.05	427,814	-0.25(-1.44%)
Apr 27, 2004	17.85	18.11	17.30	17.30	649,055	-0.57(-3.17%)
Apr 26, 2004	18.51	18.77	17.67	17.86	479,517	-0.59(-3.20%)
Apr 23, 2004	18.21	18.61	18.11	18.45	398,355	+0.24(+1.32%)
Apr 22, 2004	17.81	18.60	17.78	18.21	735,989	-0.32(-1.71%)
Apr 21, 2004	18.86	19.05	17.70	18.53	2,494,260	+1.11(+6.35%)
Apr 20, 2004	18.28	18.63	17.30	17.42	962,762	-0.77(-4.26%)
Apr 19, 2004	18.15	18.26	17.99	18.20	528,094	+0.05(+0.27%)
Apr 16, 2004	19.08	19.08	18.06	18.15	1,159,114	-1.00(-5.21%)
Apr 15, 2004	20.32	20.56	19.10	19.14	732,983	-1.25(-6.12%)
Apr 14, 2004	20.56	20.83	20.16	20.39	306,852	-0.36(-1.72%)
Apr 13, 2004	21.31	21.31	20.48	20.75	337,032	-0.49(-2.31%)
Apr 12, 2004	21.21	21.36	20.97	21.24	487,934	+0.03(+0.15%)
Apr 08, 2004	21.42	21.56	21.05	21.21	213,185	+0.04(+0.20%)
Apr 07, 2004	21.17	21.36	20.73	21.17	367,694	-0.04(-0.20%)
Apr 06, 2004	21.38	21.58	21.13	21.21	410,860	-0.58(-2.67%)
Apr 05, 2004	21.53	21.79	21.33	21.79	363,606	+0.22(+1.00%)
Apr 02, 2004	20.92	21.62	20.79	21.57	869,335	+0.99(+4.81%)
Apr 01, 2004	19.89	20.82	19.89	20.58	673,945	+0.62(+3.08%)
Mar 31, 2004	19.64	20.18	19.39	19.97	429,738	+0.35(+1.78%)
Mar 30, 2004	19.55	19.64	19.22	19.62	322,483	+0.00(+0.00%)
Mar 29, 2004	19.29	19.90	19.25	19.62	648,334	+0.41(+2.12%)
Mar 26, 2004	19.10	19.38	18.92	19.21	542,403	+0.13(+0.70%)
Mar 25, 2004	18.40	19.18	18.28	19.08	342,563	+0.79(+4.32%)
Mar 24, 2004	17.92	18.41	17.81	18.29	765,688	+0.32(+1.81%)
Mar 23, 2004	18.20	18.45	17.85	17.96	519,437	-0.02(-0.14%)
Mar 22, 2004	18.54	18.58	17.53	17.99	866,930	-0.73(-3.91%)
Mar 19, 2004	19.41	19.54	18.62	18.72	423,726	-0.67(-3.47%)
Mar 18, 2004	19.57	19.80	19.10	19.39	396,070	-0.30(-1.52%)
Mar 17, 2004	19.08	19.82	19.00	19.69	456,551	+0.83(+4.41%)
Mar 16, 2004	19.17	19.50	18.50	18.86	382,363	-0.18(-0.96%)
Mar 15, 2004	19.69	19.69	18.84	19.05	465,810	-0.60(-3.05%)
Mar 12, 2004	19.16	19.71	19.14	19.64	347,734	+0.67(+3.51%)
Mar 11, 2004	18.88	19.57	18.71	18.98	525,689	+0.12(+0.66%)
Mar 10, 2004	19.71	19.79	18.77	18.85	550,459	-0.79(-4.02%)
Mar 09, 2004	19.98	19.98	19.13	19.64	692,101	-0.33(-1.67%)
Mar 08, 2004	20.58	20.83	19.95	19.98	482,162	-0.52(-2.56%)
Mar 05, 2004	20.35	20.65	20.14	20.50	562,242	-0.12(-0.60%)
Mar 04, 2004	20.08	20.70	20.08	20.63	559,356	+0.50(+2.48%)
Mar 03, 2004	20.49	20.57	19.85	20.13	402,924	-0.40(-1.94%)
Mar 02, 2004	20.09	20.92	19.75	20.53	784,326	+0.27(+1.35%)
Mar 01, 2004	20.04	20.33	19.79	20.25	602,763	+0.17(+0.83%)
Feb 27, 2004	20.53	20.54	19.77	20.08	267,173	-0.31(-1.51%)
Feb 26, 2004	20.21	20.48	19.79	20.39	625,007	+0.33(+1.66%)
Feb 25, 2004	19.88	20.13	19.52	20.06	489,858	+0.29(+1.47%)
Feb 24, 2004	19.63	20.07	19.05	19.77	703,043	+0.14(+0.72%)
Feb 23, 2004	20.90	20.91	19.42	19.63	984,165	-1.02(-4.95%)
Feb 20, 2004	20.85	21.00	20.35	20.65	601,440	-0.20(-0.96%)
Feb 19, 2004	21.76	21.84	20.85	20.85	936,910	-0.29(-1.38%)
Feb 18, 2004	21.14	21.41	20.53	21.14	520,519	+0.07(+0.35%)
Feb 17, 2004	20.64	21.13	20.64	21.07	699,677	+0.40(+1.94%)
Feb 13, 2004	21.20	21.21	20.40	20.67	918,393	-0.02(-0.12%)
Feb 12, 2004	20.85	21.42	20.55	20.69	628,855	-0.14(-0.68%)
Feb 11, 2004	20.01	20.96	20.01	20.83	639,677	+0.77(+3.81%)
Feb 10, 2004	20.29	20.31	19.79	20.07	447,653	+0.12(+0.58%)
Feb 09, 2004	20.53	20.74	19.95	19.95	659,877	-0.42(-2.08%)
Feb 06, 2004	19.45	20.46	19.41	20.38	880,518	+1.14(+5.92%)
Feb 05, 2004	19.34	19.68	19.10	19.24	863,924	+0.27(+1.45%)
Feb 04, 2004	19.29	19.34	18.01	18.96	1,806,847	+0.40(+2.16%)
Feb 03, 2004	18.80	18.91	18.38	18.56	582,202	-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.