Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.32	17.68	16.74	17.06	463,156	-0.39(-2.24%)
Apr 29, 2004	17.65	17.82	17.32	17.45	461,869	-0.45(-2.52%)
Apr 28, 2004	17.78	17.98	17.71	17.90	244,540	-0.14(-0.75%)
Apr 27, 2004	18.07	18.34	17.87	18.04	271,568	-0.02(-0.09%)
Apr 26, 2004	17.85	18.22	17.73	18.06	518,683	+0.08(+0.45%)
Apr 23, 2004	18.44	18.44	17.85	17.98	467,385	-0.36(-1.99%)
Apr 22, 2004	18.74	18.76	17.62	18.34	1,803,165	-1.94(-9.57%)
Apr 21, 2004	20.12	20.29	19.95	20.28	248,953	+0.31(+1.55%)
Apr 20, 2004	20.13	20.22	19.96	19.97	230,566	-0.09(-0.43%)
Apr 19, 2004	19.94	20.26	19.94	20.06	127,602	-0.07(-0.32%)
Apr 16, 2004	20.22	20.26	20.06	20.12	134,037	+0.00(+0.00%)
Apr 15, 2004	20.28	20.42	19.92	20.12	159,227	-0.20(-0.99%)
Apr 14, 2004	20.48	20.59	20.30	20.32	183,497	-0.24(-1.16%)
Apr 13, 2004	20.72	21.23	20.17	20.56	240,679	+0.03(+0.13%)
Apr 12, 2004	20.77	20.83	20.14	20.54	234,428	+0.01(+0.05%)
Apr 08, 2004	20.29	20.86	20.29	20.53	289,771	+0.39(+1.92%)
Apr 07, 2004	19.44	20.67	19.44	20.14	173,384	+0.50(+2.55%)
Apr 06, 2004	19.41	19.69	19.28	19.64	201,700	+0.15(+0.75%)
Apr 05, 2004	19.84	19.96	19.29	19.49	320,293	-0.26(-1.32%)
Apr 02, 2004	19.85	20.06	19.58	19.75	211,077	+0.05(+0.25%)
Apr 01, 2004	19.98	20.28	19.44	19.70	220,086	-0.26(-1.28%)
Mar 31, 2004	20.35	20.35	19.63	19.96	307,054	-0.24(-1.18%)
Mar 30, 2004	20.23	20.67	19.87	20.20	158,307	-0.39(-1.88%)
Mar 29, 2004	20.66	20.79	20.35	20.59	178,533	+0.24(+1.18%)
Mar 26, 2004	20.19	20.90	20.19	20.35	187,542	-0.14(-0.69%)
Mar 25, 2004	20.39	20.53	19.85	20.49	365,156	+0.44(+2.20%)
Mar 24, 2004	19.58	20.38	19.58	20.05	1,115,877	+0.15(+0.77%)
Mar 23, 2004	19.85	20.04	19.45	19.89	119,512	+0.23(+1.16%)
Mar 22, 2004	20.12	20.17	19.16	19.67	228,176	-0.45(-2.24%)
Mar 19, 2004	19.26	20.63	19.18	20.12	672,026	+0.97(+5.06%)
Mar 18, 2004	18.36	19.85	18.25	19.15	553,801	+0.86(+4.73%)
Mar 17, 2004	18.46	18.46	17.90	18.29	106,274	+0.28(+1.57%)
Mar 16, 2004	18.35	18.48	17.68	18.00	103,516	-0.29(-1.61%)
Mar 15, 2004	18.26	18.35	18.02	18.30	149,482	-0.05(-0.30%)
Mar 12, 2004	18.20	18.50	18.06	18.35	248,769	+0.13(+0.72%)
Mar 11, 2004	18.31	18.60	18.08	18.22	97,632	-0.15(-0.83%)
Mar 10, 2004	18.44	18.52	18.25	18.37	302,274	+0.07(+0.39%)
Mar 09, 2004	18.52	18.65	18.17	18.30	273,591	+0.01(+0.03%)
Mar 08, 2004	17.55	18.66	17.46	18.30	373,981	+0.75(+4.28%)
Mar 05, 2004	17.45	17.89	17.25	17.55	375,084	+0.05(+0.28%)
Mar 04, 2004	19.04	19.04	17.17	17.50	715,235	-1.26(-6.73%)
Mar 03, 2004	18.95	19.14	18.55	18.76	146,724	-0.05(-0.29%)
Mar 02, 2004	18.53	18.96	18.53	18.81	70,420	+0.28(+1.53%)
Mar 01, 2004	18.75	18.75	18.19	18.53	128,153	+0.15(+0.83%)
Feb 27, 2004	18.39	18.71	18.27	18.38	87,519	-0.16(-0.88%)
Feb 26, 2004	18.52	18.93	18.38	18.54	82,739	+0.10(+0.56%)
Feb 25, 2004	18.83	19.22	18.44	18.44	184,232	-0.23(-1.25%)
Feb 24, 2004	18.84	19.00	18.44	18.67	218,247	-0.23(-1.24%)
Feb 23, 2004	19.05	19.15	18.83	18.91	258,882	+0.14(+0.75%)
Feb 20, 2004	19.04	19.30	18.76	18.76	508,203	+0.09(+0.47%)
Feb 19, 2004	18.44	18.92	18.22	18.68	495,700	+0.48(+2.66%)
Feb 18, 2004	17.16	18.29	17.14	18.19	461,869	+0.54(+3.08%)
Feb 17, 2004	19.43	19.43	17.26	17.65	1,009,603	-1.43(-7.50%)
Feb 13, 2004	20.12	20.16	18.75	19.08	433,186	-0.60(-3.04%)
Feb 12, 2004	19.01	19.85	19.01	19.68	336,289	+0.37(+1.92%)
Feb 11, 2004	19.18	19.66	19.18	19.31	213,651	-0.11(-0.59%)
Feb 10, 2004	19.45	19.82	19.14	19.42	260,169	+0.01(+0.03%)
Feb 09, 2004	19.54	20.01	19.10	19.42	405,238	+0.11(+0.56%)
Feb 06, 2004	19.36	19.79	18.81	19.31	353,940	+0.33(+1.72%)
Feb 05, 2004	18.95	19.50	18.90	18.98	267,891	-0.15(-0.80%)
Feb 04, 2004	18.66	19.97	18.58	19.13	713,948	+0.10(+0.51%)
Feb 03, 2004	18.93	19.58	18.76	19.04	528,612	-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.