Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.71	15.99	15.25	15.33	2,499,674	-0.38(-2.43%)
Apr 29, 2004	16.12	16.72	15.49	15.71	2,193,837	-0.26(-1.65%)
Apr 28, 2004	16.91	17.20	15.82	15.98	2,984,041	-0.84(-5.02%)
Apr 27, 2004	16.60	16.89	16.59	16.82	997,107	+0.22(+1.30%)
Apr 26, 2004	16.73	16.80	16.46	16.61	940,485	-0.07(-0.43%)
Apr 23, 2004	17.05	17.13	16.54	16.68	1,019,957	-0.41(-2.42%)
Apr 22, 2004	16.58	17.24	16.57	17.09	2,053,348	+0.59(+3.57%)
Apr 21, 2004	16.61	16.61	16.29	16.50	1,292,774	-0.05(-0.29%)
Apr 20, 2004	17.16	17.24	16.54	16.55	802,381	-0.49(-2.85%)
Apr 19, 2004	17.28	17.28	16.73	17.04	854,861	-0.25(-1.43%)
Apr 16, 2004	16.73	17.36	16.59	17.28	1,097,044	+0.49(+2.94%)
Apr 15, 2004	16.77	16.86	16.47	16.79	1,900,430	+0.16(+0.96%)
Apr 14, 2004	16.78	17.16	16.54	16.63	2,201,621	-0.30(-1.79%)
Apr 13, 2004	17.56	17.56	16.88	16.93	1,588,567	-0.65(-3.71%)
Apr 12, 2004	17.36	17.59	17.24	17.59	1,861,008	+0.22(+1.28%)
Apr 08, 2004	17.52	17.54	17.24	17.36	1,739,225	-0.15(-0.86%)
Apr 07, 2004	17.43	17.55	17.15	17.52	1,003,259	+0.01(+0.05%)
Apr 06, 2004	17.68	17.73	17.32	17.51	1,811,667	-0.18(-0.99%)
Apr 05, 2004	17.25	17.79	17.10	17.68	2,361,821	+0.43(+2.49%)
Apr 02, 2004	17.36	17.60	17.03	17.25	9,632,472	+0.17(+0.98%)
Apr 01, 2004	16.38	17.12	16.25	17.09	2,744,870	+0.59(+3.57%)
Mar 31, 2004	16.65	16.65	16.34	16.50	1,103,949	-0.14(-0.86%)
Mar 30, 2004	16.54	16.69	16.34	16.64	1,208,029	+0.10(+0.58%)
Mar 29, 2004	16.26	16.55	16.19	16.54	1,632,760	+0.37(+2.32%)
Mar 26, 2004	15.90	16.30	15.81	16.17	1,518,134	+0.29(+1.81%)
Mar 25, 2004	14.93	16.03	14.81	15.88	3,299,042	+0.96(+6.46%)
Mar 24, 2004	15.14	15.16	14.80	14.92	1,217,696	-0.14(-0.95%)
Mar 23, 2004	15.29	15.30	15.00	15.06	1,158,688	-0.07(-0.47%)
Mar 22, 2004	15.42	15.58	14.96	15.13	866,537	-0.45(-2.86%)
Mar 19, 2004	15.90	15.90	15.47	15.58	1,039,543	-0.28(-1.76%)
Mar 18, 2004	15.84	15.99	15.71	15.86	1,449,334	+0.02(+0.10%)
Mar 17, 2004	15.33	15.93	15.25	15.84	1,417,319	+0.55(+3.59%)
Mar 16, 2004	15.45	15.64	15.21	15.29	1,591,078	+0.04(+0.26%)
Mar 15, 2004	15.10	15.36	15.06	15.25	1,893,650	+0.15(+1.00%)
Mar 12, 2004	15.14	15.33	15.00	15.10	2,728,926	-0.04(-0.26%)
Mar 11, 2004	14.55	15.47	14.55	15.14	3,164,705	+0.63(+4.34%)
Mar 10, 2004	14.60	15.13	14.24	14.51	2,287,371	-0.09(-0.60%)
Mar 09, 2004	14.51	14.79	14.46	14.60	701,189	+0.04(+0.27%)
Mar 08, 2004	14.70	14.74	14.48	14.56	609,162	-0.14(-0.98%)
Mar 05, 2004	14.66	14.83	14.55	14.70	584,931	+0.04(+0.27%)
Mar 04, 2004	14.74	14.74	14.38	14.66	1,680,845	-0.07(-0.49%)
Mar 03, 2004	14.85	14.96	14.62	14.74	612,803	-0.22(-1.49%)
Mar 02, 2004	14.54	14.99	14.54	14.96	706,588	+0.18(+1.24%)
Mar 01, 2004	14.85	14.92	14.54	14.78	1,040,170	-0.08(-0.54%)
Feb 27, 2004	14.95	15.17	14.81	14.85	999,367	-0.10(-0.64%)
Feb 26, 2004	14.78	15.09	14.62	14.95	693,028	+0.17(+1.13%)
Feb 25, 2004	14.66	14.88	14.50	14.78	1,600,871	+0.26(+1.81%)
Feb 24, 2004	14.46	14.62	14.38	14.52	879,970	+0.09(+0.61%)
Feb 23, 2004	14.54	14.67	14.34	14.43	948,896	-0.10(-0.71%)
Feb 20, 2004	14.89	14.95	14.42	14.54	1,356,176	-0.36(-2.41%)
Feb 19, 2004	15.13	15.19	14.86	14.89	1,198,613	+0.00(+0.00%)
Feb 18, 2004	15.13	15.19	14.89	14.89	1,211,670	-0.12(-0.80%)
Feb 17, 2004	14.93	15.06	14.87	15.01	2,033,260	+0.57(+3.91%)
Feb 13, 2004	14.84	14.96	14.43	14.45	1,145,757	-0.37(-2.47%)
Feb 12, 2004	14.82	15.23	14.76	14.81	2,152,783	-0.01(-0.05%)
Feb 11, 2004	14.34	14.87	14.28	14.82	2,609,027	+0.57(+4.02%)
Feb 10, 2004	13.90	14.33	13.90	14.25	2,162,450	+0.35(+2.52%)
Feb 09, 2004	14.11	14.16	13.76	13.90	3,050,958	-0.02(-0.11%)
Feb 06, 2004	13.38	14.09	13.26	13.91	6,861,486	+0.97(+7.51%)
Feb 05, 2004	13.95	14.14	12.83	12.94	16,346,187	-2.47(-16.02%)
Feb 04, 2004	15.65	15.65	14.55	15.41	2,777,639	-0.35(-2.22%)
Feb 03, 2004	16.11	16.11	15.71	15.76	1,225,104	-0.37(-2.32%)

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.