Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.83	17.85	17.15	17.42	198,728	-0.10(-0.60%)
Apr 29, 2004	17.72	18.13	17.47	17.53	197,658	-0.24(-1.35%)
Apr 28, 2004	17.90	18.08	17.62	17.77	119,557	-0.29(-1.62%)
Apr 27, 2004	17.76	18.45	17.76	18.06	269,206	+0.26(+1.47%)
Apr 26, 2004	18.51	18.76	17.77	17.80	366,831	-0.96(-5.10%)
Apr 23, 2004	19.08	19.08	17.98	18.75	207,554	-0.28(-1.45%)
Apr 22, 2004	18.99	19.08	18.66	19.03	168,504	+0.11(+0.59%)
Apr 21, 2004	18.91	19.03	18.63	18.92	108,993	+0.03(+0.16%)
Apr 20, 2004	19.80	19.87	18.86	18.89	195,518	-0.88(-4.46%)
Apr 19, 2004	19.14	19.82	18.84	19.77	213,439	+0.73(+3.85%)
Apr 16, 2004	19.11	19.35	19.02	19.04	180,139	-0.25(-1.28%)
Apr 15, 2004	20.01	20.14	19.07	19.28	247,006	-0.99(-4.87%)
Apr 14, 2004	20.66	20.82	19.90	20.27	220,660	-0.44(-2.13%)
Apr 13, 2004	21.49	21.67	20.48	20.71	327,513	-0.97(-4.48%)
Apr 12, 2004	21.36	21.68	21.36	21.68	128,785	+0.26(+1.22%)
Apr 08, 2004	21.24	21.60	21.24	21.42	264,257	-0.01(-0.03%)
Apr 07, 2004	20.59	21.43	20.59	21.43	362,552	+0.77(+3.73%)
Apr 06, 2004	20.89	20.89	20.63	20.66	82,246	-0.23(-1.11%)
Apr 05, 2004	20.65	20.96	20.53	20.89	102,038	-0.07(-0.36%)
Apr 02, 2004	20.99	21.16	20.64	20.97	121,029	+0.13(+0.61%)
Apr 01, 2004	20.64	21.03	20.64	20.84	156,869	-0.10(-0.46%)
Mar 31, 2004	20.47	20.94	20.33	20.94	266,932	+0.46(+2.26%)
Mar 30, 2004	19.94	20.53	19.94	20.47	93,613	+0.52(+2.58%)
Mar 29, 2004	19.89	20.36	19.82	19.96	130,524	+0.00(+0.00%)
Mar 26, 2004	20.06	20.19	19.84	19.96	83,048	-0.14(-0.71%)
Mar 25, 2004	19.46	20.26	19.46	20.10	165,428	+0.53(+2.71%)
Mar 24, 2004	19.45	19.66	19.40	19.57	75,292	+0.12(+0.61%)
Mar 23, 2004	19.44	19.55	19.33	19.45	169,975	+0.08(+0.42%)
Mar 22, 2004	19.70	19.70	19.25	19.37	231,359	-0.34(-1.71%)
Mar 19, 2004	20.27	20.27	19.62	19.70	184,552	-0.34(-1.68%)
Mar 18, 2004	20.11	20.32	19.84	20.04	102,841	-0.17(-0.85%)
Mar 17, 2004	19.58	20.34	19.52	20.21	180,540	+0.78(+4.00%)
Mar 16, 2004	19.60	19.85	19.41	19.43	209,427	-0.02(-0.12%)
Mar 15, 2004	20.14	20.22	19.29	19.46	197,123	-0.81(-3.98%)
Mar 12, 2004	20.06	20.26	19.95	20.26	179,738	+0.24(+1.19%)
Mar 11, 2004	19.95	20.12	19.85	20.02	232,964	+0.05(+0.26%)
Mar 10, 2004	19.89	20.10	19.89	19.97	148,043	-0.04(-0.22%)
Mar 09, 2004	20.17	20.30	19.83	20.02	200,600	-0.18(-0.89%)
Mar 08, 2004	20.36	20.43	20.10	20.20	164,358	-0.16(-0.77%)
Mar 05, 2004	20.26	20.46	20.08	20.35	80,908	-0.04(-0.18%)
Mar 04, 2004	20.39	20.39	20.11	20.39	153,793	+0.00(+0.00%)
Mar 03, 2004	20.08	20.53	20.04	20.39	150,584	+0.20(+1.00%)
Mar 02, 2004	20.19	20.31	19.92	20.19	209,025	-0.07(-0.37%)
Mar 01, 2004	20.42	20.55	20.04	20.26	159,678	-0.04(-0.22%)
Feb 27, 2004	20.24	20.55	20.01	20.31	250,884	+0.12(+0.59%)
Feb 26, 2004	19.99	20.20	19.76	20.19	218,654	+0.50(+2.55%)
Feb 25, 2004	19.66	19.76	19.33	19.69	84,653	+0.22(+1.11%)
Feb 24, 2004	19.62	19.64	19.34	19.47	104,312	+0.03(+0.15%)
Feb 23, 2004	19.60	19.63	19.37	19.44	80,908	+0.01(+0.04%)
Feb 20, 2004	19.36	19.58	19.34	19.43	198,995	+0.12(+0.62%)
Feb 19, 2004	19.93	20.02	19.31	19.31	94,148	-0.59(-2.97%)
Feb 18, 2004	20.06	20.19	19.78	19.91	74,355	-0.15(-0.75%)
Feb 17, 2004	19.49	20.21	19.46	20.05	120,092	+0.56(+2.88%)
Feb 13, 2004	20.00	20.11	19.47	19.49	83,984	-0.40(-2.03%)
Feb 12, 2004	19.95	19.99	19.79	19.90	89,467	-0.07(-0.34%)
Feb 11, 2004	19.95	19.96	19.52	19.96	138,681	-0.04(-0.19%)
Feb 10, 2004	19.97	20.00	19.67	20.00	112,202	+0.01(+0.07%)
Feb 09, 2004	20.00	20.26	19.89	19.99	166,097	-0.10(-0.52%)
Feb 06, 2004	19.55	20.09	19.43	20.09	288,196	+0.52(+2.68%)
Feb 05, 2004	19.25	19.58	19.07	19.57	187,628	+0.54(+2.83%)
Feb 04, 2004	19.14	19.31	19.02	19.03	415,377	-0.30(-1.55%)
Feb 03, 2004	19.19	19.44	18.98	19.33	246,872	+0.00(+0.00%)

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.