Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.86	18.23	17.26	17.60	449,102	-0.40(-2.24%)
Apr 29, 2004	18.20	18.38	17.86	18.00	447,854	-0.47(-2.52%)
Apr 28, 2004	18.34	18.54	18.27	18.46	237,120	-0.14(-0.75%)
Apr 27, 2004	18.64	18.92	18.43	18.60	263,328	-0.02(-0.09%)
Apr 26, 2004	18.41	18.79	18.29	18.62	502,944	+0.08(+0.45%)
Apr 23, 2004	19.02	19.02	18.41	18.54	453,202	-0.38(-1.99%)
Apr 22, 2004	19.32	19.35	18.17	18.91	1,748,450	-2.00(-9.57%)
Apr 21, 2004	20.75	20.93	20.58	20.92	241,399	+0.32(+1.55%)
Apr 20, 2004	20.76	20.85	20.58	20.60	223,570	-0.09(-0.43%)
Apr 19, 2004	20.56	20.89	20.56	20.69	123,730	-0.07(-0.32%)
Apr 16, 2004	20.85	20.89	20.69	20.75	129,970	+0.00(+0.00%)
Apr 15, 2004	20.92	21.06	20.55	20.75	154,395	-0.21(-0.99%)
Apr 14, 2004	21.12	21.24	20.94	20.96	177,929	-0.25(-1.16%)
Apr 13, 2004	21.36	21.89	20.80	21.21	233,376	+0.03(+0.13%)
Apr 12, 2004	21.41	21.48	20.77	21.18	227,314	+0.01(+0.05%)
Apr 08, 2004	20.92	21.51	20.92	21.17	280,978	+0.40(+1.92%)
Apr 07, 2004	20.05	21.31	20.05	20.77	168,123	+0.52(+2.55%)
Apr 06, 2004	20.01	20.31	19.88	20.25	195,579	+0.15(+0.75%)
Apr 05, 2004	20.46	20.58	19.89	20.10	310,574	-0.27(-1.32%)
Apr 02, 2004	20.47	20.69	20.19	20.37	204,672	+0.05(+0.25%)
Apr 01, 2004	20.61	20.92	20.05	20.32	213,408	-0.26(-1.28%)
Mar 31, 2004	20.99	20.99	20.24	20.58	297,737	-0.25(-1.18%)
Mar 30, 2004	20.87	21.31	20.50	20.83	153,504	-0.40(-1.88%)
Mar 29, 2004	21.30	21.44	20.99	21.23	173,115	+0.25(+1.18%)
Mar 26, 2004	20.83	21.55	20.83	20.98	181,851	-0.15(-0.69%)
Mar 25, 2004	21.03	21.17	20.47	21.13	354,075	+0.45(+2.20%)
Mar 24, 2004	20.19	21.02	20.19	20.67	1,082,017	+0.16(+0.77%)
Mar 23, 2004	20.47	20.67	20.06	20.52	115,885	+0.24(+1.16%)
Mar 22, 2004	20.75	20.80	19.75	20.28	221,252	-0.47(-2.24%)
Mar 19, 2004	19.86	21.27	19.78	20.75	651,635	+1.00(+5.06%)
Mar 18, 2004	18.93	20.47	18.82	19.75	536,997	+0.89(+4.73%)
Mar 17, 2004	19.04	19.04	18.46	18.86	103,049	+0.29(+1.57%)
Mar 16, 2004	18.92	19.06	18.23	18.57	100,375	-0.30(-1.61%)
Mar 15, 2004	18.83	18.92	18.59	18.87	144,946	-0.06(-0.30%)
Mar 12, 2004	18.77	19.08	18.62	18.92	241,220	+0.13(+0.72%)
Mar 11, 2004	18.89	19.18	18.65	18.79	94,669	-0.16(-0.83%)
Mar 10, 2004	19.02	19.10	18.82	18.95	293,102	+0.07(+0.39%)
Mar 09, 2004	19.10	19.23	18.73	18.87	265,289	+0.01(+0.03%)
Mar 08, 2004	18.09	19.24	18.00	18.87	362,633	+0.77(+4.28%)
Mar 05, 2004	17.99	18.45	17.79	18.09	363,703	+0.05(+0.28%)
Mar 04, 2004	19.63	19.63	17.71	18.04	693,532	-1.30(-6.73%)
Mar 03, 2004	19.55	19.74	19.13	19.35	142,272	-0.06(-0.29%)
Mar 02, 2004	19.11	19.55	19.11	19.40	68,283	+0.29(+1.53%)
Mar 01, 2004	19.33	19.33	18.76	19.11	124,265	+0.16(+0.83%)
Feb 27, 2004	18.96	19.29	18.85	18.95	84,864	-0.17(-0.88%)
Feb 26, 2004	19.10	19.52	18.96	19.12	80,228	+0.11(+0.56%)
Feb 25, 2004	19.42	19.82	19.01	19.01	178,642	-0.24(-1.25%)
Feb 24, 2004	19.43	19.59	19.01	19.26	211,625	-0.24(-1.24%)
Feb 23, 2004	19.65	19.75	19.42	19.50	251,026	+0.15(+0.75%)
Feb 20, 2004	19.64	19.91	19.35	19.35	492,782	+0.09(+0.47%)
Feb 19, 2004	19.01	19.51	18.79	19.26	480,658	+0.50(+2.66%)
Feb 18, 2004	17.70	18.86	17.67	18.76	447,854	+0.56(+3.08%)
Feb 17, 2004	20.04	20.04	17.80	18.20	978,968	-1.48(-7.50%)
Feb 13, 2004	20.75	20.79	19.34	19.68	420,041	-0.62(-3.04%)
Feb 12, 2004	19.60	20.47	19.60	20.29	326,085	+0.38(+1.92%)
Feb 11, 2004	19.78	20.28	19.78	19.91	207,168	-0.12(-0.59%)
Feb 10, 2004	20.06	20.44	19.74	20.03	252,274	+0.01(+0.03%)
Feb 09, 2004	20.15	20.64	19.69	20.02	392,942	+0.11(+0.56%)
Feb 06, 2004	19.97	20.41	19.40	19.91	343,200	+0.34(+1.72%)
Feb 05, 2004	19.54	20.11	19.49	19.58	259,762	-0.16(-0.80%)
Feb 04, 2004	19.24	20.59	19.16	19.73	692,284	+0.10(+0.51%)
Feb 03, 2004	19.52	20.19	19.35	19.63	512,572	-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.