Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.26	16.38	16.00	16.12	614,016	-0.10(-0.63%)
Apr 29, 2004	16.71	16.80	16.16	16.23	826,510	-0.47(-2.79%)
Apr 28, 2004	16.91	16.93	16.64	16.69	617,368	-0.26(-1.54%)
Apr 27, 2004	16.91	17.08	16.71	16.95	1,026,032	+0.05(+0.32%)
Apr 26, 2004	16.67	17.16	16.65	16.90	1,729,243	+0.24(+1.44%)
Apr 23, 2004	16.26	16.71	16.19	16.66	962,634	+0.40(+2.45%)
Apr 22, 2004	16.19	16.45	15.82	16.26	1,611,774	+0.50(+3.18%)
Apr 21, 2004	15.66	15.79	15.36	15.76	322,529	+0.19(+1.19%)
Apr 20, 2004	15.71	16.02	15.55	15.58	593,612	-0.20(-1.26%)
Apr 19, 2004	15.86	15.99	15.61	15.77	526,278	-0.08(-0.48%)
Apr 16, 2004	15.10	16.33	15.07	15.85	1,517,624	+0.75(+5.00%)
Apr 15, 2004	14.68	15.30	14.58	15.10	987,119	+0.30(+2.04%)
Apr 14, 2004	14.85	15.13	14.61	14.79	915,413	-0.14(-0.96%)
Apr 13, 2004	15.51	15.57	14.83	14.94	826,947	-0.47(-3.07%)
Apr 12, 2004	15.34	15.67	15.28	15.41	280,264	+0.07(+0.45%)
Apr 08, 2004	15.51	15.57	15.27	15.34	302,708	-0.10(-0.67%)
Apr 07, 2004	15.39	15.61	15.29	15.45	414,348	+0.06(+0.40%)
Apr 06, 2004	15.15	15.51	15.15	15.38	468,856	+0.23(+1.54%)
Apr 05, 2004	15.64	15.64	14.90	15.15	627,279	-0.49(-3.12%)
Apr 02, 2004	15.57	15.68	15.27	15.64	399,045	+0.24(+1.56%)
Apr 01, 2004	15.34	15.40	15.19	15.40	364,649	+0.19(+1.22%)
Mar 31, 2004	15.06	15.25	14.90	15.21	438,978	+0.20(+1.33%)
Mar 30, 2004	15.03	15.03	14.82	15.01	635,877	-0.01(-0.09%)
Mar 29, 2004	14.58	15.03	14.57	15.03	380,098	+0.52(+3.59%)
Mar 26, 2004	14.48	14.64	14.41	14.51	331,711	+0.03(+0.19%)
Mar 25, 2004	14.10	14.50	14.10	14.48	534,440	+0.40(+2.88%)
Mar 24, 2004	14.27	14.27	13.95	14.07	482,993	-0.20(-1.39%)
Mar 23, 2004	14.68	14.68	14.12	14.27	470,750	-0.06(-0.43%)
Mar 22, 2004	14.72	14.72	14.26	14.33	729,882	-0.39(-2.66%)
Mar 19, 2004	14.68	14.84	14.58	14.72	471,187	+0.02(+0.14%)
Mar 18, 2004	14.96	14.99	14.57	14.70	419,011	-0.37(-2.46%)
Mar 17, 2004	14.75	15.23	14.72	15.07	631,942	+0.45(+3.05%)
Mar 16, 2004	15.03	15.13	14.50	14.63	775,937	-0.33(-2.20%)
Mar 15, 2004	15.40	15.40	14.47	14.96	577,872	-0.44(-2.85%)
Mar 12, 2004	15.30	15.56	15.11	15.40	369,604	+0.21(+1.40%)
Mar 11, 2004	15.51	15.79	15.18	15.18	436,501	-0.32(-2.08%)
Mar 10, 2004	15.54	15.68	15.35	15.51	720,700	-0.10(-0.66%)
Mar 09, 2004	16.19	16.19	15.58	15.61	760,051	-0.63(-3.89%)
Mar 08, 2004	16.33	16.36	16.16	16.24	419,594	-0.01(-0.08%)
Mar 05, 2004	16.04	16.31	16.03	16.25	1,254,266	+0.10(+0.59%)
Mar 04, 2004	16.12	16.20	15.99	16.16	584,139	+0.08(+0.47%)
Mar 03, 2004	16.19	16.19	15.84	16.08	523,509	-0.24(-1.47%)
Mar 02, 2004	16.29	16.36	16.25	16.32	449,909	+0.10(+0.63%)
Mar 01, 2004	16.23	16.30	16.09	16.22	394,672	+0.08(+0.51%)
Feb 27, 2004	15.95	16.21	15.88	16.14	512,724	+0.19(+1.16%)
Feb 26, 2004	15.84	15.99	15.82	15.95	215,700	+0.12(+0.78%)
Feb 25, 2004	15.71	15.89	15.64	15.83	376,309	+0.03(+0.17%)
Feb 24, 2004	15.87	16.03	15.64	15.80	436,646	-0.10(-0.65%)
Feb 23, 2004	16.07	16.07	15.78	15.90	546,100	-0.21(-1.28%)
Feb 20, 2004	15.84	16.18	15.84	16.11	746,934	+0.27(+1.73%)
Feb 19, 2004	16.09	16.19	15.78	15.84	651,618	-0.22(-1.37%)
Feb 18, 2004	16.09	16.16	15.92	16.06	893,697	-0.07(-0.43%)
Feb 17, 2004	15.90	16.12	15.66	16.12	764,277	+0.36(+2.26%)
Feb 13, 2004	15.92	16.05	15.60	15.77	496,838	-0.12(-0.73%)
Feb 12, 2004	15.92	16.05	15.81	15.88	671,439	-0.10(-0.64%)
Feb 11, 2004	15.90	16.05	15.79	15.99	1,027,344	+0.09(+0.56%)
Feb 10, 2004	15.62	15.90	15.58	15.90	1,198,009	+0.28(+1.80%)
Feb 09, 2004	15.38	15.62	15.28	15.62	859,739	+0.25(+1.61%)
Feb 06, 2004	15.11	15.50	15.10	15.37	795,029	+0.23(+1.54%)
Feb 05, 2004	14.76	15.20	14.76	15.14	1,366,488	+0.38(+2.60%)
Feb 04, 2004	14.85	14.96	14.66	14.75	1,731,721	-0.23(-1.51%)
Feb 03, 2004	14.63	15.03	14.61	14.98	2,306,532	+0.35(+2.39%)

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.