Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.66	13.76	13.30	13.43	588,671	+0.06(+0.48%)
Apr 29, 2004	13.08	13.45	13.08	13.37	899,991	+0.04(+0.30%)
Apr 28, 2004	14.10	14.22	13.19	13.32	408,623	-1.00(-7.01%)
Apr 27, 2004	14.22	14.45	14.06	14.33	294,646	+0.30(+2.12%)
Apr 26, 2004	14.15	14.58	14.02	14.03	345,040	-0.00(-0.01%)
Apr 23, 2004	14.33	14.43	13.92	14.03	289,296	-0.21(-1.46%)
Apr 22, 2004	14.47	14.68	14.19	14.24	370,299	-0.24(-1.66%)
Apr 21, 2004	14.31	14.66	14.09	14.48	876,847	-0.47(-3.12%)
Apr 20, 2004	15.31	15.40	14.92	14.95	274,240	-0.57(-3.68%)
Apr 19, 2004	16.03	16.23	15.39	15.52	180,670	-0.33(-2.08%)
Apr 16, 2004	15.67	16.19	15.67	15.85	768,470	-0.19(-1.20%)
Apr 15, 2004	16.23	16.28	15.88	16.04	293,775	-0.22(-1.33%)
Apr 14, 2004	16.15	16.42	15.98	16.26	260,304	-0.19(-1.17%)
Apr 13, 2004	17.17	17.28	16.19	16.45	471,832	-1.00(-5.71%)
Apr 12, 2004	17.38	17.66	17.14	17.45	114,225	-0.03(-0.18%)
Apr 08, 2004	17.73	17.74	17.28	17.48	95,685	-0.24(-1.36%)
Apr 07, 2004	17.96	17.99	17.68	17.72	448,813	+0.01(+0.05%)
Apr 06, 2004	17.79	18.23	17.67	17.71	649,019	-0.14(-0.81%)
Apr 05, 2004	18.48	18.48	17.70	17.86	496,220	-0.06(-0.36%)
Apr 02, 2004	16.55	17.99	16.44	17.92	907,581	+0.72(+4.16%)
Apr 01, 2004	16.46	17.25	16.11	17.21	854,450	+1.40(+8.85%)
Mar 31, 2004	15.59	15.82	15.41	15.81	403,770	+0.57(+3.74%)
Mar 30, 2004	15.26	15.47	15.15	15.24	204,933	+0.13(+0.85%)
Mar 29, 2004	15.55	15.63	15.04	15.11	281,332	-0.38(-2.44%)
Mar 26, 2004	16.31	16.31	15.33	15.49	459,265	-0.51(-3.21%)
Mar 25, 2004	15.63	16.00	15.53	16.00	506,548	+0.18(+1.17%)
Mar 24, 2004	15.81	16.34	15.67	15.82	545,867	-0.13(-0.81%)
Mar 23, 2004	15.67	16.05	15.41	15.94	246,119	+0.53(+3.44%)
Mar 22, 2004	15.93	16.22	15.36	15.41	358,602	-0.32(-2.04%)
Mar 19, 2004	15.08	15.79	15.00	15.74	487,635	+0.76(+5.04%)
Mar 18, 2004	14.65	15.04	14.63	14.98	2,199,771	+0.68(+4.72%)
Mar 17, 2004	14.39	14.46	14.09	14.31	329,984	-0.16(-1.11%)
Mar 16, 2004	14.39	14.59	14.35	14.47	430,273	+0.18(+1.29%)
Mar 15, 2004	14.60	14.83	13.99	14.28	350,515	-0.36(-2.47%)
Mar 12, 2004	15.06	15.06	14.39	14.64	519,862	-0.46(-3.03%)
Mar 11, 2004	15.50	15.79	14.83	15.10	471,210	-0.51(-3.24%)
Mar 10, 2004	16.29	16.29	15.48	15.61	246,617	-0.36(-2.26%)
Mar 09, 2004	16.26	16.52	15.97	15.97	292,033	-0.35(-2.12%)
Mar 08, 2004	16.35	16.68	16.16	16.31	138,986	+0.02(+0.15%)
Mar 05, 2004	16.47	16.48	16.17	16.29	160,512	+0.28(+1.76%)
Mar 04, 2004	16.06	16.23	15.52	16.01	204,436	+0.04(+0.25%)
Mar 03, 2004	16.07	16.07	15.83	15.97	172,457	-0.10(-0.65%)
Mar 02, 2004	16.15	16.21	15.89	16.07	273,245	-0.18(-1.09%)
Mar 01, 2004	16.17	16.41	15.99	16.25	221,482	+0.28(+1.76%)
Feb 27, 2004	15.80	16.04	15.46	15.97	394,438	+0.14(+0.86%)
Feb 26, 2004	15.41	16.13	15.41	15.83	456,403	-0.16(-1.00%)
Feb 25, 2004	16.31	16.55	15.95	15.99	355,989	-0.35(-2.12%)
Feb 24, 2004	16.29	16.55	16.11	16.34	776,060	-0.05(-0.29%)
Feb 23, 2004	17.60	17.60	16.27	16.39	801,817	-0.97(-5.60%)
Feb 20, 2004	17.76	17.89	16.92	17.36	244,750	-0.42(-2.35%)
Feb 19, 2004	17.97	17.99	17.75	17.78	188,011	+0.05(+0.27%)
Feb 18, 2004	18.20	18.41	17.71	17.73	319,034	-0.56(-3.08%)
Feb 17, 2004	18.55	18.83	18.29	18.29	353,376	+0.02(+0.09%)
Feb 13, 2004	18.52	18.69	17.84	18.28	324,882	-0.23(-1.26%)
Feb 12, 2004	18.81	18.89	18.32	18.51	287,305	-0.31(-1.67%)
Feb 11, 2004	18.80	18.97	18.65	18.82	241,018	+0.21(+1.12%)
Feb 10, 2004	18.70	19.22	18.52	18.61	393,069	+0.03(+0.17%)
Feb 09, 2004	17.98	18.64	17.84	18.58	588,422	+0.78(+4.38%)
Feb 06, 2004	17.29	17.87	17.24	17.80	361,464	+0.72(+4.24%)
Feb 05, 2004	16.72	17.20	16.23	17.08	273,742	+0.50(+3.01%)
Feb 04, 2004	17.00	17.05	16.49	16.58	241,018	-0.06(-0.34%)
Feb 03, 2004	16.76	16.96	16.52	16.64	408,125	+0.09(+0.53%)

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.