Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.75	19.95	18.89	18.89	13,900	-1.11(-5.55%)
Apr 29, 2004	20.28	20.28	19.85	20.00	9,400	-0.05(-0.25%)
Apr 28, 2004	20.09	20.25	20.04	20.05	4,600	+0.00(+0.00%)
Apr 27, 2004	19.75	20.25	19.75	20.05	12,800	+0.15(+0.75%)
Apr 26, 2004	20.25	20.45	19.75	19.90	75,100	-0.35(-1.73%)
Apr 23, 2004	20.00	20.49	19.63	20.25	10,600	+0.25(+1.25%)
Apr 22, 2004	19.50	20.00	19.20	20.00	4,600	+0.00(+0.00%)
Apr 21, 2004	19.15	20.00	18.95	20.00	7,400	+0.86(+4.49%)
Apr 20, 2004	19.40	20.60	19.00	19.14	24,500	-0.26(-1.34%)
Apr 19, 2004	18.50	19.41	18.10	19.40	46,700	+0.90(+4.86%)
Apr 16, 2004	17.48	18.63	17.48	18.50	37,100	+0.55(+3.06%)
Apr 15, 2004	17.10	17.95	17.10	17.95	6,300	+0.10(+0.56%)
Apr 14, 2004	17.64	18.20	17.13	17.85	9,900	+0.21(+1.19%)
Apr 13, 2004	17.70	17.85	16.90	17.64	20,000	+0.28(+1.61%)
Apr 12, 2004	17.85	17.86	17.07	17.36	21,800	-0.62(-3.45%)
Apr 08, 2004	17.75	17.98	17.54	17.98	39,000	+0.29(+1.64%)
Apr 07, 2004	17.07	17.70	17.07	17.69	15,300	+0.31(+1.78%)
Apr 06, 2004	17.40	17.60	17.05	17.38	230,500	-0.07(-0.40%)
Apr 05, 2004	17.40	17.53	17.07	17.45	25,500	+0.04(+0.23%)
Apr 02, 2004	17.55	17.55	17.07	17.41	30,600	-0.25(-1.42%)
Apr 01, 2004	17.85	17.85	17.65	17.66	7,000	-0.34(-1.89%)
Mar 31, 2004	17.05	18.10	16.96	18.00	14,400	+0.93(+5.45%)
Mar 30, 2004	17.28	17.30	17.05	17.07	9,000	-0.01(-0.06%)
Mar 29, 2004	17.25	17.40	17.08	17.08	9,900	-0.52(-2.95%)
Mar 26, 2004	17.15	17.60	17.11	17.60	13,000	+0.45(+2.62%)
Mar 25, 2004	17.27	17.27	17.05	17.15	26,400	-0.18(-1.04%)
Mar 24, 2004	17.16	17.49	17.05	17.33	13,500	+0.17(+0.99%)
Mar 23, 2004	17.50	17.56	17.15	17.16	9,700	-0.37(-2.11%)
Mar 22, 2004	17.82	18.11	17.53	17.53	54,200	-0.12(-0.68%)
Mar 19, 2004	17.15	18.00	17.15	17.65	37,900	+0.25(+1.44%)
Mar 18, 2004	17.10	17.62	17.00	17.40	23,700	+0.50(+2.96%)
Mar 17, 2004	16.79	17.09	16.41	16.90	28,500	+0.20(+1.20%)
Mar 16, 2004	16.49	16.73	16.20	16.70	45,200	+0.50(+3.09%)
Mar 15, 2004	16.20	16.25	16.19	16.20	13,200	+0.00(+0.00%)
Mar 12, 2004	16.28	16.40	16.20	16.20	30,700	-0.10(-0.61%)
Mar 11, 2004	15.90	16.30	15.83	16.30	36,800	+0.30(+1.88%)
Mar 10, 2004	16.01	16.24	16.00	16.00	22,600	-0.10(-0.62%)
Mar 09, 2004	16.00	16.10	15.90	16.10	16,000	+0.25(+1.58%)
Mar 08, 2004	15.80	15.99	15.80	15.85	35,200	+0.04(+0.25%)
Mar 05, 2004	15.60	15.87	15.55	15.81	23,200	+0.11(+0.70%)
Mar 04, 2004	15.53	15.77	15.52	15.70	44,900	+0.00(+0.00%)
Mar 03, 2004	15.62	15.78	15.56	15.70	38,800	+0.03(+0.19%)
Mar 02, 2004	15.55	15.80	15.55	15.67	33,000	+0.11(+0.71%)
Mar 01, 2004	15.77	15.81	15.52	15.56	32,800	-0.24(-1.52%)
Feb 27, 2004	15.68	15.89	15.55	15.80	188,500	+0.17(+1.09%)
Feb 26, 2004	15.59	15.95	15.50	15.63	212,600	+0.00(+0.00%)
Feb 25, 2004	15.55	15.70	15.55	15.63	53,300	+0.13(+0.84%)
Feb 24, 2004	15.70	15.75	15.50	15.50	268,000	-0.25(-1.59%)
Feb 23, 2004	15.90	16.00	15.65	15.75	22,300	-0.05(-0.32%)
Feb 20, 2004	15.55	15.85	15.55	15.80	14,100	+0.05(+0.32%)
Feb 19, 2004	15.60	15.80	15.60	15.75	58,400	+0.05(+0.32%)
Feb 18, 2004	15.84	15.84	15.55	15.70	44,700	+0.05(+0.32%)
Feb 17, 2004	15.62	15.99	15.52	15.65	102,400	-0.15(-0.95%)
Feb 13, 2004	15.60	15.80	15.60	15.80	67,200	+0.05(+0.32%)
Feb 12, 2004	15.78	15.88	15.60	15.75	162,400	-0.09(-0.57%)
Feb 11, 2004	15.80	15.90	15.65	15.84	76,100	-0.02(-0.13%)
Feb 10, 2004	15.89	15.95	15.80	15.86	74,500	+0.01(+0.06%)
Feb 09, 2004	15.70	15.89	15.63	15.85	275,700	+0.13(+0.83%)
Feb 06, 2004	15.70	15.90	15.65	15.72	175,900	-0.03(-0.19%)
Feb 05, 2004	16.00	16.00	15.70	15.75	460,400	-0.05(-0.32%)
Feb 04, 2004	16.01	16.10	15.55	15.80	620,600	-0.20(-1.25%)

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.