Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.68	18.05	17.09	17.42	453,597	-0.40(-2.24%)
Apr 29, 2004	18.02	18.20	17.68	17.82	452,337	-0.46(-2.52%)
Apr 28, 2004	18.15	18.36	18.09	18.28	239,493	-0.14(-0.75%)
Apr 27, 2004	18.45	18.73	18.24	18.42	265,964	-0.02(-0.09%)
Apr 26, 2004	18.23	18.60	18.10	18.44	507,979	+0.08(+0.45%)
Apr 23, 2004	18.83	18.83	18.23	18.35	457,739	-0.37(-1.99%)
Apr 22, 2004	19.13	19.16	17.99	18.73	1,765,952	-1.98(-9.57%)
Apr 21, 2004	20.55	20.72	20.38	20.71	243,815	+0.32(+1.55%)
Apr 20, 2004	20.55	20.64	20.38	20.39	225,808	-0.09(-0.43%)
Apr 19, 2004	20.36	20.69	20.36	20.48	124,969	-0.07(-0.32%)
Apr 16, 2004	20.64	20.69	20.48	20.55	131,271	+0.00(+0.00%)
Apr 15, 2004	20.71	20.85	20.34	20.55	155,941	-0.21(-0.99%)
Apr 14, 2004	20.91	21.03	20.73	20.75	179,710	-0.24(-1.16%)
Apr 13, 2004	21.15	21.67	20.59	21.00	235,712	+0.03(+0.13%)
Apr 12, 2004	21.20	21.26	20.56	20.97	229,590	+0.01(+0.05%)
Apr 08, 2004	20.71	21.30	20.71	20.96	283,791	+0.39(+1.92%)
Apr 07, 2004	19.85	21.10	19.85	20.56	169,806	+0.51(+2.55%)
Apr 06, 2004	19.81	20.11	19.69	20.05	197,537	+0.15(+0.75%)
Apr 05, 2004	20.25	20.38	19.69	19.90	313,683	-0.27(-1.32%)
Apr 02, 2004	20.26	20.49	19.99	20.17	206,721	+0.05(+0.25%)
Apr 01, 2004	20.40	20.71	19.85	20.12	215,544	-0.26(-1.28%)
Mar 31, 2004	20.78	20.78	20.04	20.38	300,717	-0.24(-1.18%)
Mar 30, 2004	20.66	21.10	20.29	20.63	155,040	-0.39(-1.88%)
Mar 29, 2004	21.09	21.23	20.78	21.02	174,848	+0.24(+1.18%)
Mar 26, 2004	20.62	21.34	20.62	20.78	183,672	-0.14(-0.69%)
Mar 25, 2004	20.82	20.96	20.27	20.92	357,620	+0.45(+2.20%)
Mar 24, 2004	19.99	20.81	19.99	20.47	1,092,848	+0.16(+0.76%)
Mar 23, 2004	20.26	20.46	19.86	20.31	117,045	+0.23(+1.16%)
Mar 22, 2004	20.54	20.59	19.56	20.08	223,467	-0.46(-2.24%)
Mar 19, 2004	19.66	21.06	19.58	20.54	658,158	+0.99(+5.06%)
Mar 18, 2004	18.74	20.27	18.63	19.55	542,372	+0.88(+4.73%)
Mar 17, 2004	18.85	18.85	18.28	18.67	104,080	+0.29(+1.57%)
Mar 16, 2004	18.74	18.87	18.05	18.38	101,379	-0.30(-1.61%)
Mar 15, 2004	18.65	18.74	18.40	18.68	146,397	-0.06(-0.30%)
Mar 12, 2004	18.58	18.89	18.44	18.74	243,635	+0.13(+0.72%)
Mar 11, 2004	18.70	18.99	18.46	18.60	95,617	-0.16(-0.83%)
Mar 10, 2004	18.83	18.91	18.64	18.76	296,036	+0.07(+0.39%)
Mar 09, 2004	18.91	19.04	18.55	18.69	267,945	+0.01(+0.03%)
Mar 08, 2004	17.92	19.05	17.83	18.68	366,263	+0.77(+4.28%)
Mar 05, 2004	17.82	18.27	17.61	17.92	367,344	+0.05(+0.28%)
Mar 04, 2004	19.44	19.44	17.53	17.87	700,474	-1.29(-6.73%)
Mar 03, 2004	19.35	19.55	18.94	19.15	143,696	-0.06(-0.29%)
Mar 02, 2004	18.92	19.36	18.92	19.21	68,967	+0.29(+1.53%)
Mar 01, 2004	19.14	19.14	18.58	18.92	125,509	+0.16(+0.83%)
Feb 27, 2004	18.78	19.10	18.66	18.76	85,713	-0.17(-0.88%)
Feb 26, 2004	18.91	19.33	18.77	18.93	81,031	+0.11(+0.56%)
Feb 25, 2004	19.23	19.63	18.83	18.83	180,430	-0.24(-1.25%)
Feb 24, 2004	19.24	19.40	18.83	19.06	213,743	-0.24(-1.24%)
Feb 23, 2004	19.45	19.55	19.23	19.30	253,539	+0.14(+0.75%)
Feb 20, 2004	19.44	19.71	19.16	19.16	497,715	+0.09(+0.47%)
Feb 19, 2004	18.83	19.32	18.60	19.07	485,470	+0.49(+2.66%)
Feb 18, 2004	17.52	18.68	17.50	18.58	452,337	+0.56(+3.08%)
Feb 17, 2004	19.84	19.84	17.63	18.02	988,767	-1.46(-7.50%)
Feb 13, 2004	20.54	20.58	19.15	19.48	424,246	-0.61(-3.04%)
Feb 12, 2004	19.41	20.27	19.41	20.09	329,349	+0.38(+1.92%)
Feb 11, 2004	19.59	20.08	19.59	19.71	209,242	-0.12(-0.59%)
Feb 10, 2004	19.86	20.24	19.55	19.83	254,799	+0.01(+0.03%)
Feb 09, 2004	19.95	20.44	19.50	19.83	396,875	+0.11(+0.56%)
Feb 06, 2004	19.77	20.21	19.21	19.71	346,635	+0.33(+1.72%)
Feb 05, 2004	19.35	19.91	19.30	19.38	262,362	-0.16(-0.80%)
Feb 04, 2004	19.05	20.39	18.97	19.54	699,214	+0.10(+0.51%)
Feb 03, 2004	19.33	19.99	19.16	19.44	517,703	-0.13(-0.68%)

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.