Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.95	15.12	14.70	14.89	541,811	+0.06(+0.42%)
Apr 29, 2004	15.20	15.20	14.68	14.83	525,892	-0.21(-1.40%)
Apr 28, 2004	15.17	15.21	14.94	15.04	595,584	-0.05(-0.34%)
Apr 27, 2004	15.30	15.31	15.00	15.09	759,428	+0.31(+2.09%)
Apr 26, 2004	14.79	15.05	14.66	14.78	472,507	-0.01(-0.03%)
Apr 23, 2004	15.07	15.11	14.69	14.79	895,900	-0.15(-1.00%)
Apr 22, 2004	14.78	15.12	14.60	14.94	774,570	+0.26(+1.75%)
Apr 21, 2004	14.76	14.89	14.54	14.68	704,684	+0.21(+1.42%)
Apr 20, 2004	15.30	15.30	14.46	14.47	841,933	-0.73(-4.81%)
Apr 19, 2004	15.20	15.28	14.84	15.21	600,049	+0.01(+0.07%)
Apr 16, 2004	15.12	15.34	14.96	15.20	753,605	+0.08(+0.51%)
Apr 15, 2004	14.64	15.12	14.53	15.12	980,734	+0.47(+3.20%)
Apr 14, 2004	14.63	14.99	14.45	14.65	840,380	-0.14(-0.94%)
Apr 13, 2004	14.81	15.23	14.39	14.79	1,640,770	-0.23(-1.54%)
Apr 12, 2004	15.12	15.35	14.30	15.02	2,369,333	-0.69(-4.39%)
Apr 08, 2004	15.97	16.05	15.63	15.71	842,515	-0.34(-2.12%)
Apr 07, 2004	15.20	16.34	15.12	16.05	1,464,502	+0.32(+2.03%)
Apr 06, 2004	16.23	16.74	15.71	15.73	1,650,476	-1.13(-6.69%)
Apr 05, 2004	17.86	17.92	16.79	16.86	864,063	-1.11(-6.19%)
Apr 02, 2004	18.36	18.36	17.90	17.97	594,420	-0.19(-1.05%)
Apr 01, 2004	17.90	18.17	17.75	18.16	599,855	+0.34(+1.91%)
Mar 31, 2004	17.53	17.85	17.46	17.82	656,346	+0.24(+1.37%)
Mar 30, 2004	17.43	17.63	17.31	17.58	264,402	+0.13(+0.77%)
Mar 29, 2004	17.37	17.45	17.26	17.45	250,619	+0.15(+0.87%)
Mar 26, 2004	17.48	17.50	17.23	17.30	207,328	-0.13(-0.75%)
Mar 25, 2004	17.35	17.48	17.35	17.43	381,849	+0.03(+0.20%)
Mar 24, 2004	17.34	17.50	17.28	17.39	204,416	+0.04(+0.24%)
Mar 23, 2004	17.37	17.38	17.21	17.35	174,909	-0.04(-0.24%)
Mar 22, 2004	17.38	17.40	17.28	17.39	188,110	+0.02(+0.10%)
Mar 19, 2004	17.57	17.59	17.38	17.38	245,960	-0.14(-0.78%)
Mar 18, 2004	17.32	17.51	17.26	17.51	165,202	+0.15(+0.89%)
Mar 17, 2004	17.17	17.36	16.92	17.36	463,383	+0.19(+1.10%)
Mar 16, 2004	17.27	17.28	17.09	17.17	393,691	-0.03(-0.16%)
Mar 15, 2004	17.15	17.24	17.08	17.20	392,915	+0.15(+0.87%)
Mar 12, 2004	16.95	17.07	16.93	17.05	290,609	+0.05(+0.30%)
Mar 11, 2004	17.19	17.21	17.00	17.00	451,541	-0.12(-0.70%)
Mar 10, 2004	17.45	17.50	17.12	17.12	385,150	-0.21(-1.19%)
Mar 09, 2004	17.38	17.40	17.32	17.33	217,423	-0.02(-0.10%)
Mar 08, 2004	17.33	17.38	17.28	17.34	245,183	-0.12(-0.69%)
Mar 05, 2004	17.39	17.52	17.39	17.46	369,037	+0.07(+0.39%)
Mar 04, 2004	17.26	17.39	17.24	17.39	187,139	+0.09(+0.50%)
Mar 03, 2004	17.31	17.34	17.19	17.31	437,758	-0.16(-0.92%)
Mar 02, 2004	17.22	17.47	17.19	17.47	379,520	+0.32(+1.86%)
Mar 01, 2004	17.00	17.26	17.00	17.15	312,740	+0.13(+0.79%)
Feb 27, 2004	16.98	17.07	16.94	17.02	471,537	+0.04(+0.24%)
Feb 26, 2004	16.98	17.05	16.91	16.98	1,262,414	-0.35(-2.04%)
Feb 25, 2004	17.17	17.82	17.17	17.33	826,403	+0.18(+1.02%)
Feb 24, 2004	17.08	17.17	17.02	17.15	346,518	+0.14(+0.81%)
Feb 23, 2004	16.83	17.09	16.82	17.02	433,099	+0.21(+1.23%)
Feb 20, 2004	16.72	16.81	16.65	16.81	223,829	+0.12(+0.72%)
Feb 19, 2004	16.66	16.75	16.60	16.69	307,304	-0.03(-0.21%)
Feb 18, 2004	16.72	16.80	16.64	16.72	224,412	+0.03(+0.21%)
Feb 17, 2004	16.72	16.85	16.66	16.69	315,263	-0.03(-0.21%)
Feb 13, 2004	16.77	16.78	16.58	16.72	194,904	+0.04(+0.25%)
Feb 12, 2004	16.77	16.84	16.54	16.68	193,351	-0.15(-0.90%)
Feb 11, 2004	16.83	16.91	16.76	16.83	196,457	-0.00(-0.02%)
Feb 10, 2004	16.67	16.88	16.66	16.84	277,603	+0.10(+0.57%)
Feb 09, 2004	16.52	16.74	16.38	16.74	274,691	+0.26(+1.56%)
Feb 06, 2004	16.14	16.50	16.10	16.48	376,996	+0.34(+2.13%)
Feb 05, 2004	16.12	16.19	16.04	16.14	194,322	+0.09(+0.53%)
Feb 04, 2004	16.35	16.38	16.05	16.05	311,187	-0.26(-1.58%)
Feb 03, 2004	16.48	16.55	16.31	16.31	240,136	-0.17(-1.04%)

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.