Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.14	14.16	13.68	13.68	90,670	-0.37(-2.61%)
Apr 29, 2004	14.01	14.22	13.92	14.04	45,883	+0.01(+0.04%)
Apr 28, 2004	14.28	14.30	14.03	14.04	30,345	-0.30(-2.06%)
Apr 27, 2004	14.22	14.37	14.22	14.33	41,862	+0.23(+1.63%)
Apr 26, 2004	14.06	14.24	14.06	14.10	27,237	-0.01(-0.08%)
Apr 23, 2004	14.22	14.28	14.04	14.11	31,259	-0.11(-0.77%)
Apr 22, 2004	13.68	14.22	13.68	14.22	51,733	+0.48(+3.50%)
Apr 21, 2004	13.76	13.77	13.62	13.74	36,743	-0.15(-1.10%)
Apr 20, 2004	14.09	14.20	13.81	13.89	86,283	-0.33(-2.31%)
Apr 19, 2004	13.92	14.23	13.92	14.22	53,561	+0.30(+2.16%)
Apr 16, 2004	13.81	14.07	13.69	13.92	52,099	+0.18(+1.27%)
Apr 15, 2004	13.59	13.80	13.48	13.75	68,917	+0.24(+1.74%)
Apr 14, 2004	13.81	13.94	13.36	13.51	116,811	-0.60(-4.26%)
Apr 13, 2004	14.22	14.33	13.95	14.11	117,360	-0.05(-0.39%)
Apr 12, 2004	14.77	14.81	13.95	14.17	92,133	-0.60(-4.07%)
Apr 08, 2004	15.14	15.14	14.77	14.77	55,938	-0.24(-1.57%)
Apr 07, 2004	14.88	15.13	14.59	15.01	80,982	+0.26(+1.78%)
Apr 06, 2004	16.03	16.03	14.33	14.74	158,491	-1.29(-8.02%)
Apr 05, 2004	16.68	16.77	15.97	16.03	97,800	-0.62(-3.71%)
Apr 02, 2004	17.12	17.23	16.65	16.65	68,734	-0.39(-2.28%)
Apr 01, 2004	16.79	17.03	16.77	17.03	45,152	+0.32(+1.93%)
Mar 31, 2004	16.20	16.71	16.19	16.71	114,435	+0.51(+3.17%)
Mar 30, 2004	16.11	16.31	16.07	16.20	33,818	+0.09(+0.54%)
Mar 29, 2004	16.00	16.24	15.87	16.11	63,250	+0.19(+1.20%)
Mar 26, 2004	16.14	16.19	15.86	15.92	16,269	-0.16(-1.02%)
Mar 25, 2004	16.27	16.27	16.00	16.08	51,185	-0.11(-0.68%)
Mar 24, 2004	16.41	16.47	16.16	16.19	28,517	-0.22(-1.33%)
Mar 23, 2004	16.41	16.44	16.30	16.41	21,022	+0.00(+0.00%)
Mar 22, 2004	16.44	16.44	16.14	16.41	38,571	-0.03(-0.20%)
Mar 19, 2004	16.25	16.44	15.98	16.44	39,120	+0.31(+1.90%)
Mar 18, 2004	15.89	16.14	15.88	16.14	24,861	+0.19(+1.20%)
Mar 17, 2004	15.85	16.04	15.85	15.95	19,560	+0.10(+0.62%)
Mar 16, 2004	15.84	15.89	15.72	15.85	34,732	+0.04(+0.24%)
Mar 15, 2004	15.86	15.88	15.72	15.81	33,453	-0.05(-0.34%)
Mar 12, 2004	15.75	15.86	15.72	15.86	28,517	+0.11(+0.69%)
Mar 11, 2004	15.81	15.90	15.75	15.75	26,506	-0.02(-0.10%)
Mar 10, 2004	16.00	16.02	15.77	15.77	29,797	-0.15(-0.93%)
Mar 09, 2004	16.03	16.03	15.90	15.92	23,398	-0.03(-0.17%)
Mar 08, 2004	15.96	16.00	15.87	15.95	35,281	-0.02(-0.10%)
Mar 05, 2004	15.73	15.96	15.65	15.96	31,625	+0.24(+1.50%)
Mar 04, 2004	15.40	15.73	15.33	15.73	26,689	+0.34(+2.24%)
Mar 03, 2004	15.32	15.49	15.18	15.38	29,797	+0.11(+0.72%)
Mar 02, 2004	15.44	15.44	15.23	15.27	11,882	-0.15(-0.99%)
Mar 01, 2004	15.25	15.43	15.15	15.43	23,216	+0.18(+1.15%)
Feb 27, 2004	15.20	15.32	15.09	15.25	32,721	+0.05(+0.36%)
Feb 26, 2004	15.32	15.32	15.11	15.20	29,065	-0.12(-0.79%)
Feb 25, 2004	14.99	15.32	14.98	15.32	33,087	+0.01(+0.07%)
Feb 24, 2004	14.93	15.31	14.93	15.31	34,184	+0.37(+2.49%)
Feb 23, 2004	14.89	14.99	14.87	14.93	43,507	-0.05(-0.33%)
Feb 20, 2004	15.04	15.10	14.87	14.98	35,281	+0.02(+0.15%)
Feb 19, 2004	15.04	15.08	14.91	14.96	39,120	-0.08(-0.55%)
Feb 18, 2004	15.21	15.31	15.00	15.04	17,731	-0.11(-0.72%)
Feb 17, 2004	15.37	15.37	15.08	15.15	28,883	-0.11(-0.75%)
Feb 13, 2004	15.54	15.64	15.26	15.27	18,280	-0.27(-1.73%)
Feb 12, 2004	15.54	15.61	15.39	15.54	17,549	-0.14(-0.87%)
Feb 11, 2004	15.62	15.78	15.46	15.67	20,291	-0.02(-0.10%)
Feb 10, 2004	15.54	15.69	15.45	15.69	46,066	+0.15(+0.99%)
Feb 09, 2004	15.40	15.54	15.27	15.54	27,969	+0.14(+0.92%)
Feb 06, 2004	15.10	15.39	15.01	15.39	38,571	+0.35(+2.33%)
Feb 05, 2004	15.10	15.15	14.98	15.04	22,119	-0.01(-0.04%)
Feb 04, 2004	15.44	15.44	15.04	15.05	45,700	-0.53(-3.37%)
Feb 03, 2004	15.32	15.59	15.26	15.57	36,560	+0.26(+1.68%)

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.