Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.86	18.23	17.26	17.59	449,128	-0.40(-2.24%)
Apr 29, 2004	18.20	18.38	17.86	18.00	447,880	-0.47(-2.52%)
Apr 28, 2004	18.33	18.54	18.27	18.46	237,134	-0.14(-0.75%)
Apr 27, 2004	18.64	18.92	18.42	18.60	263,343	-0.02(-0.09%)
Apr 26, 2004	18.41	18.79	18.28	18.62	502,974	+0.08(+0.45%)
Apr 23, 2004	19.02	19.02	18.41	18.54	453,229	-0.38(-1.99%)
Apr 22, 2004	19.32	19.35	18.17	18.91	1,748,552	-2.00(-9.57%)
Apr 21, 2004	20.75	20.93	20.58	20.91	241,413	+0.32(+1.55%)
Apr 20, 2004	20.76	20.85	20.58	20.59	223,583	-0.09(-0.43%)
Apr 19, 2004	20.56	20.89	20.56	20.68	123,737	-0.07(-0.32%)
Apr 16, 2004	20.85	20.89	20.68	20.75	129,978	+0.00(+0.00%)
Apr 15, 2004	20.91	21.05	20.54	20.75	154,404	-0.21(-0.99%)
Apr 14, 2004	21.12	21.23	20.94	20.96	177,939	-0.25(-1.16%)
Apr 13, 2004	21.36	21.89	20.80	21.21	233,389	+0.03(+0.13%)
Apr 12, 2004	21.41	21.48	20.77	21.18	227,327	+0.01(+0.05%)
Apr 08, 2004	20.92	21.51	20.92	21.17	280,995	+0.40(+1.92%)
Apr 07, 2004	20.05	21.31	20.05	20.77	168,133	+0.52(+2.55%)
Apr 06, 2004	20.01	20.31	19.88	20.25	195,591	+0.15(+0.75%)
Apr 05, 2004	20.45	20.58	19.89	20.10	310,592	-0.27(-1.32%)
Apr 02, 2004	20.47	20.69	20.19	20.37	204,684	+0.05(+0.25%)
Apr 01, 2004	20.61	20.91	20.05	20.32	213,420	-0.26(-1.28%)
Mar 31, 2004	20.99	20.99	20.24	20.58	297,754	-0.25(-1.18%)
Mar 30, 2004	20.86	21.31	20.49	20.83	153,513	-0.40(-1.88%)
Mar 29, 2004	21.30	21.44	20.99	21.23	173,125	+0.25(+1.18%)
Mar 26, 2004	20.82	21.55	20.82	20.98	181,862	-0.15(-0.69%)
Mar 25, 2004	21.03	21.17	20.47	21.13	354,096	+0.45(+2.20%)
Mar 24, 2004	20.19	21.02	20.19	20.67	1,082,080	+0.16(+0.77%)
Mar 23, 2004	20.47	20.67	20.06	20.52	115,892	+0.24(+1.16%)
Mar 22, 2004	20.75	20.80	19.75	20.28	221,265	-0.47(-2.24%)
Mar 19, 2004	19.86	21.27	19.78	20.75	651,673	+1.00(+5.06%)
Mar 18, 2004	18.93	20.47	18.82	19.75	537,028	+0.89(+4.73%)
Mar 17, 2004	19.04	19.04	18.46	18.86	103,055	+0.29(+1.57%)
Mar 16, 2004	18.92	19.06	18.23	18.56	100,380	-0.30(-1.61%)
Mar 15, 2004	18.83	18.92	18.59	18.87	144,954	-0.06(-0.30%)
Mar 12, 2004	18.77	19.07	18.62	18.92	241,234	+0.13(+0.72%)
Mar 11, 2004	18.88	19.18	18.65	18.79	94,675	-0.16(-0.83%)
Mar 10, 2004	19.02	19.10	18.82	18.95	293,119	+0.07(+0.39%)
Mar 09, 2004	19.10	19.23	18.73	18.87	265,305	+0.01(+0.03%)
Mar 08, 2004	18.09	19.24	18.00	18.87	362,654	+0.77(+4.28%)
Mar 05, 2004	17.99	18.45	17.79	18.09	363,724	+0.05(+0.28%)
Mar 04, 2004	19.63	19.63	17.71	18.04	693,572	-1.30(-6.73%)
Mar 03, 2004	19.55	19.74	19.13	19.34	142,280	-0.06(-0.29%)
Mar 02, 2004	19.11	19.55	19.11	19.40	68,287	+0.29(+1.53%)
Mar 01, 2004	19.33	19.33	18.76	19.11	124,272	+0.16(+0.83%)
Feb 27, 2004	18.96	19.29	18.84	18.95	84,869	-0.17(-0.88%)
Feb 26, 2004	19.10	19.52	18.96	19.12	80,233	+0.11(+0.56%)
Feb 25, 2004	19.42	19.82	19.01	19.01	178,652	-0.24(-1.25%)
Feb 24, 2004	19.43	19.59	19.01	19.25	211,637	-0.24(-1.24%)
Feb 23, 2004	19.65	19.75	19.42	19.50	251,041	+0.15(+0.75%)
Feb 20, 2004	19.64	19.91	19.35	19.35	492,811	+0.09(+0.47%)
Feb 19, 2004	19.01	19.51	18.79	19.26	480,687	+0.50(+2.66%)
Feb 18, 2004	17.70	18.86	17.67	18.76	447,880	+0.56(+3.08%)
Feb 17, 2004	20.03	20.03	17.80	18.20	979,025	-1.48(-7.50%)
Feb 13, 2004	20.75	20.79	19.34	19.68	420,066	-0.62(-3.04%)
Feb 12, 2004	19.60	20.47	19.60	20.29	326,104	+0.38(+1.92%)
Feb 11, 2004	19.78	20.28	19.78	19.91	207,180	-0.12(-0.59%)
Feb 10, 2004	20.06	20.44	19.74	20.03	252,289	+0.01(+0.03%)
Feb 09, 2004	20.15	20.64	19.69	20.02	392,965	+0.11(+0.56%)
Feb 06, 2004	19.97	20.41	19.40	19.91	343,220	+0.34(+1.72%)
Feb 05, 2004	19.54	20.11	19.49	19.57	259,777	-0.16(-0.80%)
Feb 04, 2004	19.24	20.59	19.16	19.73	692,324	+0.10(+0.51%)
Feb 03, 2004	19.52	20.19	19.35	19.63	512,602	-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.