Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.15	16.15	15.35	15.84	736,073	-1.45(-8.40%)
Apr 29, 2004	17.77	18.04	17.07	17.29	182,514	-0.41(-2.30%)
Apr 28, 2004	18.05	18.05	17.56	17.69	174,867	-0.51(-2.80%)
Apr 27, 2004	18.13	18.44	18.13	18.20	230,148	+0.00(+0.00%)
Apr 26, 2004	17.95	18.31	17.95	18.20	131,620	+0.14(+0.75%)
Apr 23, 2004	18.39	18.39	17.91	18.07	104,544	-0.27(-1.48%)
Apr 22, 2004	18.11	18.42	18.11	18.34	148,543	+0.23(+1.28%)
Apr 21, 2004	18.01	18.11	17.65	18.11	155,939	+0.10(+0.58%)
Apr 20, 2004	18.22	18.35	17.95	18.01	137,637	-0.06(-0.31%)
Apr 19, 2004	18.02	18.20	17.65	18.06	145,409	-0.08(-0.44%)
Apr 16, 2004	18.08	18.26	18.00	18.14	131,244	+0.06(+0.35%)
Apr 15, 2004	18.01	18.39	17.91	18.08	236,917	-0.05(-0.26%)
Apr 14, 2004	18.21	18.38	17.85	18.12	242,057	-0.17(-0.92%)
Apr 13, 2004	18.51	18.52	18.05	18.29	247,071	-0.14(-0.74%)
Apr 12, 2004	18.24	18.50	18.14	18.43	419,055	+0.18(+1.01%)
Apr 08, 2004	18.44	18.44	18.16	18.24	194,673	-0.10(-0.57%)
Apr 07, 2004	18.60	18.60	18.17	18.35	252,837	-0.36(-1.92%)
Apr 06, 2004	18.58	18.75	18.48	18.71	278,158	-0.03(-0.17%)
Apr 05, 2004	18.82	18.85	18.58	18.74	208,086	-0.10(-0.55%)
Apr 02, 2004	19.11	19.15	18.80	18.84	171,483	-0.20(-1.05%)
Apr 01, 2004	19.04	19.29	18.87	19.04	320,653	+0.08(+0.42%)
Mar 31, 2004	19.21	19.39	18.96	18.96	250,957	-0.38(-1.94%)
Mar 30, 2004	19.16	19.44	19.16	19.34	134,754	+0.18(+0.92%)
Mar 29, 2004	18.91	19.19	18.91	19.16	198,058	+0.28(+1.48%)
Mar 26, 2004	18.77	19.07	18.72	18.88	143,404	+0.10(+0.51%)
Mar 25, 2004	18.68	18.87	18.60	18.79	182,263	+0.28(+1.51%)
Mar 24, 2004	18.59	18.72	18.47	18.51	225,008	-0.14(-0.77%)
Mar 23, 2004	18.55	18.68	18.36	18.65	196,428	+0.06(+0.34%)
Mar 22, 2004	18.97	18.97	18.52	18.59	151,426	-0.42(-2.22%)
Mar 19, 2004	19.19	19.23	18.83	19.01	198,559	-0.18(-0.91%)
Mar 18, 2004	19.21	19.30	19.13	19.19	203,824	-0.08(-0.41%)
Mar 17, 2004	19.32	19.46	19.15	19.27	175,243	+0.06(+0.33%)
Mar 16, 2004	19.14	19.31	19.14	19.20	193,921	+0.12(+0.63%)
Mar 15, 2004	19.11	19.27	19.07	19.08	291,320	-0.04(-0.21%)
Mar 12, 2004	18.83	19.29	18.76	19.12	265,999	+0.36(+1.91%)
Mar 11, 2004	19.04	19.30	18.76	18.76	268,255	-0.31(-1.63%)
Mar 10, 2004	19.20	19.32	19.05	19.07	244,940	-0.07(-0.38%)
Mar 09, 2004	19.27	19.32	19.08	19.15	179,631	-0.12(-0.62%)
Mar 08, 2004	19.39	19.54	19.27	19.27	181,260	-0.02(-0.12%)
Mar 05, 2004	19.27	19.63	19.22	19.29	217,613	-0.02(-0.12%)
Mar 04, 2004	19.19	19.35	19.14	19.31	92,259	+0.15(+0.79%)
Mar 03, 2004	18.94	19.43	18.90	19.16	195,174	+0.21(+1.09%)
Mar 02, 2004	19.11	19.23	18.95	18.95	186,274	-0.29(-1.49%)
Mar 01, 2004	19.35	19.41	19.17	19.24	123,598	-0.10(-0.54%)
Feb 27, 2004	18.31	19.45	18.31	19.35	272,517	+0.46(+2.45%)
Feb 26, 2004	18.87	19.12	18.73	18.88	138,139	-0.06(-0.34%)
Feb 25, 2004	18.68	18.95	18.46	18.95	163,961	+0.30(+1.63%)
Feb 24, 2004	18.36	18.99	18.21	18.64	471,829	+0.18(+0.99%)
Feb 23, 2004	18.60	18.65	18.24	18.46	234,034	-0.02(-0.09%)
Feb 20, 2004	18.44	18.69	18.41	18.48	268,631	+0.21(+1.14%)
Feb 19, 2004	19.07	19.14	18.23	18.27	286,432	-0.65(-3.46%)
Feb 18, 2004	18.90	19.08	18.84	18.92	207,960	+0.02(+0.13%)
Feb 17, 2004	18.46	19.14	18.46	18.90	349,860	+0.52(+2.82%)
Feb 13, 2004	18.36	18.79	18.35	18.38	318,522	+0.02(+0.13%)
Feb 12, 2004	18.51	18.91	18.12	18.36	647,323	+1.20(+7.02%)
Feb 11, 2004	17.16	17.27	16.85	17.15	234,661	+0.02(+0.14%)
Feb 10, 2004	16.80	17.25	16.75	17.13	319,023	+0.36(+2.14%)
Feb 09, 2004	16.55	16.87	16.55	16.77	223,254	+0.10(+0.57%)
Feb 06, 2004	16.69	16.83	16.67	16.67	305,109	+0.06(+0.38%)
Feb 05, 2004	16.67	16.75	16.52	16.61	204,325	+0.10(+0.58%)
Feb 04, 2004	17.04	17.04	16.47	16.51	224,131	-0.52(-3.04%)
Feb 03, 2004	17.03	17.14	16.94	17.03	125,979	-0.02(-0.09%)

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.