Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.88	16.08	15.61	15.72	473,736	-0.13(-0.84%)
Apr 29, 2004	16.21	16.34	15.73	15.86	594,917	-0.09(-0.58%)
Apr 28, 2004	16.04	16.04	15.49	15.95	850,677	-0.09(-0.58%)
Apr 27, 2004	16.61	16.67	15.89	16.04	511,972	-0.46(-2.78%)
Apr 26, 2004	16.55	16.75	16.29	16.50	437,156	-0.14(-0.84%)
Apr 23, 2004	16.96	16.96	16.41	16.64	517,542	-0.32(-1.88%)
Apr 22, 2004	15.86	16.98	15.81	16.96	885,451	+1.14(+7.22%)
Apr 21, 2004	16.01	16.14	14.97	15.82	1,095,900	-0.06(-0.38%)
Apr 20, 2004	16.59	16.61	15.88	15.88	333,135	-0.58(-3.51%)
Apr 19, 2004	16.57	16.57	16.15	16.45	419,091	+0.29(+1.81%)
Apr 16, 2004	16.28	16.41	15.89	16.16	603,347	+0.17(+1.08%)
Apr 15, 2004	16.04	16.30	15.88	15.99	605,003	+0.04(+0.25%)
Apr 14, 2004	16.00	16.14	15.71	15.95	465,757	-0.05(-0.29%)
Apr 13, 2004	16.67	16.77	15.95	16.00	802,657	-0.53(-3.22%)
Apr 12, 2004	16.77	17.21	16.34	16.53	1,647,765	+0.66(+4.19%)
Apr 08, 2004	15.91	16.09	15.70	15.86	505,348	+0.07(+0.42%)
Apr 07, 2004	15.88	15.94	15.47	15.80	485,478	+0.02(+0.13%)
Apr 06, 2004	15.36	15.84	15.32	15.78	537,864	+0.42(+2.72%)
Apr 05, 2004	15.94	16.44	15.31	15.36	1,219,791	-0.06(-0.39%)
Apr 02, 2004	14.51	15.72	14.49	15.42	1,521,014	+1.42(+10.10%)
Apr 01, 2004	13.65	14.38	13.65	14.00	925,494	+0.62(+4.62%)
Mar 31, 2004	13.26	13.70	13.10	13.39	432,941	+0.19(+1.46%)
Mar 30, 2004	13.12	13.32	13.09	13.19	399,221	-0.04(-0.30%)
Mar 29, 2004	13.19	13.39	13.13	13.23	243,265	+0.13(+0.96%)
Mar 26, 2004	13.23	13.32	13.03	13.11	195,546	-0.17(-1.30%)
Mar 25, 2004	12.65	13.36	12.65	13.28	478,703	+0.64(+5.04%)
Mar 24, 2004	13.26	13.26	12.64	12.64	394,253	-0.62(-4.66%)
Mar 23, 2004	13.09	13.32	12.95	13.26	452,360	+0.32(+2.46%)
Mar 22, 2004	13.42	13.45	12.94	12.94	334,189	-0.58(-4.28%)
Mar 19, 2004	13.60	13.68	13.36	13.52	219,330	-0.01(-0.05%)
Mar 18, 2004	13.65	13.75	13.32	13.53	406,597	-0.17(-1.21%)
Mar 17, 2004	13.04	13.76	13.04	13.69	750,120	+0.52(+3.93%)
Mar 16, 2004	13.31	13.37	12.86	13.17	468,618	-0.06(-0.45%)
Mar 15, 2004	13.42	13.55	13.15	13.23	185,309	-0.32(-2.35%)
Mar 12, 2004	13.46	13.68	13.41	13.55	444,080	+0.09(+0.64%)
Mar 11, 2004	13.35	13.70	12.79	13.47	455,671	-0.05(-0.34%)
Mar 10, 2004	13.98	14.09	13.47	13.51	442,725	-0.54(-3.83%)
Mar 09, 2004	13.75	14.15	13.62	14.05	430,683	+0.35(+2.57%)
Mar 08, 2004	14.02	14.20	13.69	13.70	365,500	-0.43(-3.06%)
Mar 05, 2004	14.32	14.55	14.08	14.13	440,317	-0.22(-1.53%)
Mar 04, 2004	13.88	14.59	13.85	14.35	781,130	+0.31(+2.22%)
Mar 03, 2004	13.43	14.35	13.43	14.04	1,424,821	+0.56(+4.14%)
Mar 02, 2004	13.01	13.49	13.01	13.48	761,109	+0.47(+3.63%)
Mar 01, 2004	12.75	13.05	12.75	13.01	844,656	+0.29(+2.25%)
Feb 27, 2004	12.62	12.77	12.46	12.72	381,608	+0.11(+0.90%)
Feb 26, 2004	12.56	12.64	12.44	12.61	178,535	-0.03(-0.21%)
Feb 25, 2004	12.32	12.68	12.32	12.63	330,877	+0.25(+1.98%)
Feb 24, 2004	12.36	12.75	12.28	12.39	720,012	-0.44(-3.42%)
Feb 23, 2004	13.12	13.15	12.80	12.83	169,352	-0.33(-2.47%)
Feb 20, 2004	13.06	13.21	12.91	13.15	479,005	+0.09(+0.66%)
Feb 19, 2004	12.62	13.15	12.55	13.07	742,442	+0.45(+3.53%)
Feb 18, 2004	13.02	13.02	12.60	12.62	298,211	-0.33(-2.56%)
Feb 17, 2004	12.79	13.06	12.75	12.95	342,167	+0.21(+1.67%)
Feb 13, 2004	12.86	12.87	12.69	12.74	234,083	-0.12(-0.93%)
Feb 12, 2004	12.69	12.99	12.69	12.86	282,254	+0.11(+0.83%)
Feb 11, 2004	12.41	12.82	12.41	12.75	485,779	+0.21(+1.69%)
Feb 10, 2004	12.62	12.62	12.50	12.54	356,769	-0.08(-0.63%)
Feb 09, 2004	12.65	12.68	12.57	12.62	280,147	+0.01(+0.05%)
Feb 06, 2004	12.60	12.75	12.48	12.61	610,272	+0.13(+1.06%)
Feb 05, 2004	12.95	12.96	12.19	12.48	899,602	-0.56(-4.28%)
Feb 04, 2004	12.95	13.23	12.65	13.04	461,091	-0.05(-0.36%)
Feb 03, 2004	12.74	13.29	12.74	13.09	412,317	+0.38(+2.98%)

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.