Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.91	15.16	14.55	14.62	1,974,336	-0.35(-2.34%)
Apr 29, 2004	15.47	15.47	14.90	14.97	1,508,298	-0.49(-3.19%)
Apr 28, 2004	15.66	15.74	15.42	15.47	1,593,640	-0.20(-1.26%)
Apr 27, 2004	15.90	16.10	15.56	15.66	2,456,305	-0.23(-1.47%)
Apr 26, 2004	16.16	16.34	15.50	15.90	3,915,360	-1.17(-6.84%)
Apr 23, 2004	16.43	17.11	16.31	17.06	2,217,103	+0.67(+4.11%)
Apr 22, 2004	16.25	16.51	16.06	16.39	1,129,051	+0.17(+1.05%)
Apr 21, 2004	16.07	16.37	16.07	16.22	921,156	+0.08(+0.50%)
Apr 20, 2004	16.47	16.59	16.10	16.14	1,068,777	-0.38(-2.28%)
Apr 19, 2004	16.13	16.56	16.07	16.52	1,525,345	+0.27(+1.66%)
Apr 16, 2004	16.23	16.33	16.00	16.25	1,441,674	+0.30(+1.86%)
Apr 15, 2004	16.62	16.63	15.72	15.95	2,637,796	-0.75(-4.51%)
Apr 14, 2004	17.01	17.05	16.60	16.70	1,251,605	-0.49(-2.87%)
Apr 13, 2004	17.22	17.55	17.13	17.20	1,369,479	+0.00(+0.00%)
Apr 12, 2004	16.96	17.30	16.87	17.20	960,262	+0.15(+0.90%)
Apr 08, 2004	17.29	17.48	16.93	17.04	837,151	-0.06(-0.37%)
Apr 07, 2004	17.27	17.31	16.85	17.11	1,578,822	-0.16(-0.94%)
Apr 06, 2004	17.32	17.55	17.23	17.27	2,237,937	-0.11(-0.62%)
Apr 05, 2004	17.26	17.64	17.23	17.38	2,448,618	+0.39(+2.27%)
Apr 02, 2004	17.05	17.32	16.87	16.99	2,388,344	+0.18(+1.07%)

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.