Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.99	15.09	14.82	14.91	1,010,261	-0.10(-0.63%)
Apr 29, 2004	15.06	15.18	14.98	15.00	959,369	-0.10(-0.68%)
Apr 28, 2004	15.13	15.25	15.03	15.11	1,321,096	-0.05(-0.30%)
Apr 27, 2004	15.20	15.31	15.15	15.15	1,262,070	-0.02(-0.16%)
Apr 26, 2004	15.37	15.37	15.10	15.18	2,069,711	-0.14(-0.90%)
Apr 23, 2004	15.45	15.48	15.25	15.31	962,018	-0.11(-0.73%)
Apr 22, 2004	15.15	15.55	15.12	15.43	2,452,438	+0.33(+2.17%)
Apr 21, 2004	15.47	15.50	14.89	15.10	4,554,500	-0.73(-4.63%)
Apr 20, 2004	16.39	16.46	15.74	15.83	922,289	-0.56(-3.42%)
Apr 19, 2004	16.38	16.60	16.24	16.39	549,211	+0.03(+0.19%)
Apr 16, 2004	16.14	16.57	15.99	16.36	509,292	+0.30(+1.86%)
Apr 15, 2004	16.32	16.38	16.00	16.06	976,207	-0.21(-1.32%)
Apr 14, 2004	16.25	16.30	16.08	16.28	990,396	-0.16(-0.97%)
Apr 13, 2004	16.84	16.84	16.39	16.44	586,859	-0.35(-2.08%)
Apr 12, 2004	16.60	16.85	16.60	16.78	322,753	+0.17(+1.00%)
Apr 08, 2004	16.96	17.05	16.54	16.62	434,752	-0.28(-1.67%)
Apr 07, 2004	16.82	16.98	16.79	16.90	1,052,071	+0.07(+0.44%)
Apr 06, 2004	16.64	16.89	16.62	16.83	1,266,799	+0.17(+1.04%)
Apr 05, 2004	16.18	16.70	16.16	16.65	852,289	+0.47(+2.87%)
Apr 02, 2004	16.32	16.38	16.16	16.19	757,506	+0.01(+0.04%)
Apr 01, 2004	16.33	16.43	16.08	16.18	909,046	-0.06(-0.39%)
Mar 31, 2004	16.48	16.49	16.11	16.24	668,588	-0.20(-1.20%)
Mar 30, 2004	16.17	16.57	16.14	16.44	990,018	+0.26(+1.61%)
Mar 29, 2004	15.68	16.19	15.63	16.18	1,292,718	+0.51(+3.28%)
Mar 26, 2004	15.84	15.89	15.63	15.67	702,264	-0.17(-1.05%)
Mar 25, 2004	15.57	15.86	15.54	15.83	773,398	+0.27(+1.72%)
Mar 24, 2004	15.75	15.91	15.56	15.56	1,290,069	-0.11(-0.70%)
Mar 23, 2004	15.45	15.72	15.37	15.67	1,312,961	+0.21(+1.34%)
Mar 22, 2004	15.80	15.83	15.33	15.47	1,987,982	-0.34(-2.14%)
Mar 19, 2004	15.94	16.07	15.67	15.80	1,457,500	-0.07(-0.47%)
Mar 18, 2004	16.02	16.22	15.87	15.88	4,223,800	-0.69(-4.19%)
Mar 17, 2004	16.53	16.76	16.53	16.57	630,183	+0.05(+0.28%)
Mar 16, 2004	16.72	16.88	16.50	16.53	768,668	-0.14(-0.87%)
Mar 15, 2004	16.88	16.96	16.61	16.67	735,750	-0.21(-1.23%)
Mar 12, 2004	16.56	16.88	16.56	16.88	967,694	+0.39(+2.39%)
Mar 11, 2004	16.76	16.98	16.45	16.48	1,063,044	-0.33(-1.99%)
Mar 10, 2004	17.11	17.13	16.81	16.82	895,992	-0.30(-1.77%)
Mar 09, 2004	17.21	17.25	17.02	17.12	750,128	-0.09(-0.53%)
Mar 08, 2004	17.18	17.30	17.16	17.21	569,076	+0.04(+0.21%)
Mar 05, 2004	17.09	17.31	17.01	17.18	739,534	-0.05(-0.31%)
Mar 04, 2004	17.10	17.30	17.09	17.23	506,265	+0.22(+1.28%)
Mar 03, 2004	17.14	17.21	16.83	17.01	949,910	-0.03(-0.17%)
Mar 02, 2004	17.06	17.18	16.96	17.04	905,073	-0.02(-0.10%)
Mar 01, 2004	16.61	17.16	16.61	17.06	1,596,931	+0.42(+2.50%)
Feb 27, 2004	16.42	16.82	16.37	16.64	1,216,286	+0.37(+2.25%)
Feb 26, 2004	16.04	16.38	15.98	16.28	1,257,340	+0.26(+1.61%)
Feb 25, 2004	15.88	16.04	15.83	16.02	501,914	+0.13(+0.80%)
Feb 24, 2004	15.73	16.03	15.66	15.89	881,235	+0.17(+1.05%)
Feb 23, 2004	16.03	16.05	15.67	15.73	754,858	-0.25(-1.59%)
Feb 20, 2004	15.86	16.07	15.86	15.98	685,426	+0.01(+0.07%)
Feb 19, 2004	16.17	16.32	15.96	15.97	589,129	-0.19(-1.16%)
Feb 18, 2004	16.21	16.34	16.11	16.16	537,860	-0.03(-0.17%)
Feb 17, 2004	16.00	16.26	15.95	16.18	628,291	+0.28(+1.77%)
Feb 13, 2004	15.91	16.01	15.80	15.90	559,805	+0.01(+0.07%)
Feb 12, 2004	15.84	16.08	15.74	15.89	1,081,017	+0.06(+0.38%)
Feb 11, 2004	15.69	15.86	15.55	15.83	822,019	+0.15(+0.97%)
Feb 10, 2004	15.79	15.81	15.56	15.68	723,831	-0.11(-0.71%)
Feb 09, 2004	15.89	15.93	15.45	15.79	1,222,719	-0.01(-0.09%)
Feb 06, 2004	15.89	15.91	15.70	15.81	974,883	-0.04(-0.24%)
Feb 05, 2004	15.78	16.33	15.77	15.85	3,740,994	+0.28(+1.81%)
Feb 04, 2004	15.25	15.64	15.19	15.56	1,294,042	+0.27(+1.77%)
Feb 03, 2004	15.19	15.32	15.11	15.29	506,265	+0.06(+0.42%)

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.