Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.35	20.75	20.35	20.45	33,510	-0.60(-2.85%)
Apr 29, 2004	21.05	21.05	21.05	21.05	0	+0.00(+0.00%)
Apr 28, 2004	21.20	21.30	20.75	21.05	20,057	-0.15(-0.71%)
Apr 27, 2004	21.25	21.50	21.20	21.20	17,784	-0.05(-0.24%)
Apr 26, 2004	20.55	21.70	21.25	21.25	36,989	+0.70(+3.41%)
Apr 23, 2004	20.30	20.55	20.20	20.55	47,855	+0.25(+1.23%)
Apr 22, 2004	20.60	20.35	19.90	20.30	25,174	-0.30(-1.46%)
Apr 21, 2004	20.75	20.90	20.30	20.60	25,802	-0.15(-0.72%)
Apr 20, 2004	20.70	21.40	20.75	20.75	19,967	+0.05(+0.24%)
Apr 19, 2004	20.40	20.70	20.45	20.70	10,885	+0.30(+1.47%)
Apr 16, 2004	20.30	20.70	20.40	20.40	4,911	+0.10(+0.49%)
Apr 15, 2004	20.65	20.60	20.20	20.30	25,807	-0.35(-1.69%)
Apr 14, 2004	21.00	20.65	20.40	20.65	13,654	-0.35(-1.67%)
Apr 13, 2004	21.10	21.40	21.00	21.00	5,826	-0.10(-0.47%)
Apr 12, 2004	21.00	21.45	21.10	21.10	10,503	+0.10(+0.48%)
Apr 08, 2004	20.65	21.35	21.00	21.00	6,684	+0.35(+1.69%)
Apr 07, 2004	20.65	21.40	20.50	20.65	20,356	-0.15(-0.72%)
Apr 06, 2004	20.80	21.25	20.75	20.80	11,410	+0.00(+0.00%)
Apr 05, 2004	20.80	20.80	20.65	20.80	17,687	-0.05(-0.24%)
Apr 02, 2004	20.80	21.00	20.85	20.85	17,687	+0.05(+0.24%)
Apr 01, 2004	20.80	21.00	20.65	20.80	32,432	+0.00(+0.00%)
Mar 31, 2004	20.50	20.85	20.57	20.80	63,152	+0.30(+1.46%)
Mar 30, 2004	20.50	20.75	20.45	20.50	8,730	+0.00(+0.00%)
Mar 29, 2004	19.85	20.70	20.35	20.50	18,393	+0.65(+3.27%)
Mar 26, 2004	19.60	20.20	19.85	19.85	13,320	+0.25(+1.28%)
Mar 25, 2004	19.20	19.95	19.25	19.60	34,941	+0.40(+2.08%)
Mar 24, 2004	18.95	19.20	18.90	19.20	22,297	+0.25(+1.32%)
Mar 23, 2004	19.00	19.25	18.90	18.95	43,061	-0.05(-0.26%)
Mar 22, 2004	19.60	19.30	19.00	19.00	11,430	-0.60(-3.06%)
Mar 19, 2004	19.50	19.85	19.40	19.60	14,841	+0.10(+0.51%)
Mar 18, 2004	19.75	19.85	19.50	19.50	13,885	-0.25(-1.27%)
Mar 17, 2004	19.00	19.85	19.60	19.75	23,150	+0.75(+3.95%)
Mar 16, 2004	18.55	19.35	19.00	19.00	15,615	+0.45(+2.43%)
Mar 15, 2004	19.35	19.25	18.55	18.55	22,309	-0.50(-2.62%)
Mar 12, 2004	19.05	19.45	19.05	19.05	28,232	+0.00(+0.00%)
Mar 11, 2004	19.65	19.45	19.05	19.05	28,232	-0.60(-3.05%)
Mar 10, 2004	20.90	20.25	19.50	19.65	31,909	-1.25(-5.98%)
Mar 09, 2004	21.25	21.20	20.90	20.90	18,901	-0.35(-1.65%)
Mar 08, 2004	21.55	21.60	21.25	21.25	20,483	-0.13(-0.61%)
Mar 05, 2004	21.38	21.65	21.35	21.38	54,382	+0.00(+0.00%)
Mar 04, 2004	21.47	21.65	21.35	21.38	54,382	-0.09(-0.42%)
Mar 03, 2004	21.30	21.75	21.45	21.47	41,397	+0.17(+0.80%)
Mar 02, 2004	21.27	21.55	21.30	21.30	35,567	+0.03(+0.14%)
Mar 01, 2004	20.55	21.30	20.90	21.27	232,136	+1.17(+5.82%)
Feb 27, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 26, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 25, 2004	20.00	20.55	20.04	20.10	28,065	+0.10(+0.50%)
Feb 24, 2004	20.00	20.32	20.00	20.00	42,216	+0.00(+0.00%)
Feb 23, 2004	20.00	21.00	20.00	20.00	222,639	-0.75(-3.61%)
Feb 20, 2004	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Feb 19, 2004	21.40	21.20	20.75	20.75	120,460	-0.60(-2.81%)
Feb 18, 2004	21.35	21.60	21.30	21.35	39,931	+0.00(+0.00%)
Feb 17, 2004	20.55	21.60	21.30	21.35	39,931	+0.80(+3.89%)
Feb 13, 2004	20.20	21.55	20.50	20.55	29,293	+0.35(+1.73%)
Feb 12, 2004	17.70	20.40	19.70	20.20	39,280	+2.50(+14.12%)
Feb 11, 2004	17.25	17.80	17.43	17.70	38,698	+0.45(+2.61%)
Feb 10, 2004	16.80	17.45	17.17	17.25	38,743	+0.45(+2.68%)
Feb 09, 2004	16.90	17.00	16.70	16.80	32,847	-0.10(-0.59%)
Feb 06, 2004	16.55	16.90	16.50	16.90	46,728	+0.35(+2.11%)
Feb 05, 2004	16.55	16.75	16.40	16.55	81,123	+0.00(+0.00%)
Feb 04, 2004	16.85	17.00	16.55	16.55	41,415	-0.85(-4.89%)
Feb 03, 2004	17.40	17.40	17.40	17.40	0	+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.