Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.13	15.23	14.72	14.73	34,285	-0.30(-2.01%)
Apr 29, 2004	15.25	15.64	14.91	15.03	20,819	-0.30(-1.97%)
Apr 28, 2004	16.22	16.22	15.24	15.34	22,802	-0.97(-5.94%)
Apr 27, 2004	16.11	16.30	15.92	16.30	29,494	+0.31(+1.97%)
Apr 26, 2004	16.17	16.22	15.67	15.99	19,745	-0.11(-0.68%)
Apr 23, 2004	16.45	16.51	15.67	16.10	21,149	-0.41(-2.49%)
Apr 22, 2004	15.74	16.58	15.74	16.51	23,215	+0.85(+5.41%)
Apr 21, 2004	15.46	15.66	14.79	15.66	36,186	+0.29(+1.89%)
Apr 20, 2004	15.98	16.36	15.36	15.37	18,093	-0.51(-3.20%)
Apr 19, 2004	16.27	16.27	15.44	15.88	24,454	-0.39(-2.38%)
Apr 16, 2004	16.20	16.66	15.92	16.27	17,514	+0.16(+0.98%)
Apr 15, 2004	16.52	16.58	15.42	16.11	26,024	-0.38(-2.28%)
Apr 14, 2004	16.34	16.76	16.17	16.49	21,976	+0.08(+0.52%)
Apr 13, 2004	17.13	17.13	16.34	16.40	28,750	-0.67(-3.90%)
Apr 12, 2004	16.76	17.44	16.76	17.07	73,446	+0.38(+2.25%)
Apr 08, 2004	16.58	16.80	16.49	16.69	28,998	+0.31(+1.92%)
Apr 07, 2004	16.41	16.49	15.77	16.38	16,853	+0.08(+0.52%)
Apr 06, 2004	16.58	16.68	15.92	16.29	33,542	-0.41(-2.46%)
Apr 05, 2004	16.28	16.76	16.06	16.70	22,306	+0.48(+2.98%)
Apr 02, 2004	15.59	16.32	15.59	16.22	25,363	+0.75(+4.85%)
Apr 01, 2004	15.20	15.66	15.20	15.47	23,215	+0.19(+1.27%)
Mar 31, 2004	15.21	15.40	14.89	15.28	25,363	+0.12(+0.80%)
Mar 30, 2004	15.06	15.36	14.94	15.15	25,776	+0.10(+0.64%)
Mar 29, 2004	14.38	15.17	14.38	15.06	27,924	+0.80(+5.60%)
Mar 26, 2004	14.91	15.13	14.22	14.26	24,371	-0.59(-3.99%)
Mar 25, 2004	14.04	14.95	13.87	14.85	39,077	+0.93(+6.70%)
Mar 24, 2004	14.82	14.82	13.88	13.92	67,993	-0.84(-5.66%)
Mar 23, 2004	14.84	15.31	14.75	14.75	16,936	-0.02(-0.16%)
Mar 22, 2004	15.41	15.41	14.51	14.78	38,747	-0.68(-4.39%)
Mar 19, 2004	16.27	16.38	15.44	15.46	22,967	-0.45(-2.82%)
Mar 18, 2004	16.49	16.49	15.49	15.90	19,910	-0.70(-4.23%)
Mar 17, 2004	16.11	16.89	16.11	16.61	16,605	+0.38(+2.31%)
Mar 16, 2004	15.74	16.34	15.59	16.23	30,072	+0.42(+2.68%)
Mar 15, 2004	17.59	17.59	15.81	15.81	28,420	-1.85(-10.49%)
Mar 12, 2004	15.46	17.66	15.12	17.66	38,995	+2.22(+14.34%)
Mar 11, 2004	15.13	15.98	15.02	15.44	25,859	+0.30(+2.00%)
Mar 10, 2004	15.34	15.77	15.14	15.14	18,671	-0.13(-0.87%)
Mar 09, 2004	15.75	15.75	15.28	15.28	17,432	-0.48(-3.07%)
Mar 08, 2004	16.35	16.43	15.74	15.76	12,888	-0.53(-3.27%)
Mar 05, 2004	15.67	16.34	15.67	16.29	8,096	+0.56(+3.54%)
Mar 04, 2004	15.63	15.74	15.43	15.74	7,105	+0.05(+0.31%)
Mar 03, 2004	15.69	15.71	15.28	15.69	10,905	-0.07(-0.46%)
Mar 02, 2004	16.22	16.23	15.71	15.76	13,053	-0.52(-3.20%)
Mar 01, 2004	15.86	16.43	15.80	16.28	12,144	+0.38(+2.36%)
Feb 27, 2004	15.94	16.18	15.86	15.90	19,662	+0.12(+0.77%)
Feb 26, 2004	16.46	16.78	15.78	15.78	44,530	-0.70(-4.26%)
Feb 25, 2004	15.86	16.51	15.70	16.49	13,549	+0.57(+3.57%)
Feb 24, 2004	15.41	16.15	15.41	15.92	12,062	+0.52(+3.38%)
Feb 23, 2004	15.78	16.00	15.38	15.40	16,688	-0.39(-2.45%)
Feb 20, 2004	16.39	16.39	15.67	15.78	19,828	-0.53(-3.26%)
Feb 19, 2004	17.07	17.07	16.32	16.32	19,084	-0.65(-3.85%)
Feb 18, 2004	17.48	17.48	16.91	16.97	8,839	-0.44(-2.50%)
Feb 17, 2004	16.43	17.59	16.39	17.41	22,884	+1.04(+6.36%)
Feb 13, 2004	16.64	16.64	16.36	16.36	15,614	-0.34(-2.03%)
Feb 12, 2004	16.61	16.90	16.55	16.70	6,278	+0.04(+0.22%)
Feb 11, 2004	16.76	16.76	16.49	16.67	9,005	-0.02(-0.14%)
Feb 10, 2004	15.82	16.69	15.72	16.69	20,902	+0.87(+5.51%)
Feb 09, 2004	15.77	15.89	15.74	15.82	14,623	+0.05(+0.31%)
Feb 06, 2004	14.98	15.83	14.98	15.77	20,571	+0.86(+5.76%)
Feb 05, 2004	15.03	15.12	14.72	14.91	14,623	-0.04(-0.24%)
Feb 04, 2004	15.97	15.97	14.95	14.95	38,995	-0.94(-5.94%)
Feb 03, 2004	16.18	16.26	15.88	15.89	13,218	-0.36(-2.23%)

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.