Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.23	23.30	22.28	22.38	648,274	-0.86(-3.69%)
Apr 29, 2004	23.45	23.65	22.87	23.23	396,967	-0.10(-0.41%)
Apr 28, 2004	23.63	23.76	22.80	23.33	520,678	-0.30(-1.29%)
Apr 27, 2004	23.76	23.98	23.38	23.63	309,172	-0.03(-0.12%)
Apr 26, 2004	24.09	24.40	23.65	23.66	498,414	+0.20(+0.85%)
Apr 23, 2004	23.59	23.65	23.06	23.46	303,816	-0.15(-0.65%)
Apr 22, 2004	23.86	24.47	23.22	23.62	646,279	-0.26(-1.08%)
Apr 21, 2004	23.33	23.87	22.69	23.87	518,052	+0.70(+3.00%)
Apr 20, 2004	23.90	23.95	23.18	23.18	332,591	-0.68(-2.83%)
Apr 19, 2004	23.18	24.02	23.18	23.85	413,454	+0.50(+2.16%)
Apr 16, 2004	22.54	23.35	22.53	23.35	268,740	+0.81(+3.59%)
Apr 15, 2004	23.02	23.04	22.20	22.54	202,894	-0.33(-1.46%)
Apr 14, 2004	22.57	23.16	22.41	22.87	251,517	-0.03(-0.12%)
Apr 13, 2004	23.23	23.52	22.81	22.90	216,336	-0.25(-1.07%)
Apr 12, 2004	23.25	23.60	23.12	23.15	236,605	-0.17(-0.73%)
Apr 08, 2004	23.72	23.75	23.07	23.32	241,120	-0.40(-1.69%)
Apr 07, 2004	23.72	23.80	23.28	23.72	232,299	-0.05(-0.20%)
Apr 06, 2004	23.71	23.81	23.57	23.77	263,174	+0.10(+0.44%)
Apr 05, 2004	23.27	23.80	23.14	23.66	422,696	+0.24(+1.02%)
Apr 02, 2004	23.33	23.92	23.28	23.42	803,595	+1.17(+5.26%)
Apr 01, 2004	21.81	22.38	21.81	22.25	341,622	+0.46(+2.10%)
Mar 31, 2004	21.67	21.86	21.60	21.80	216,651	-0.10(-0.43%)
Mar 30, 2004	22.07	22.07	21.72	21.89	232,089	-0.18(-0.82%)
Mar 29, 2004	21.74	22.19	21.74	22.07	307,281	+0.48(+2.21%)
Mar 26, 2004	21.65	21.84	21.53	21.60	292,579	+0.15(+0.71%)
Mar 25, 2004	21.09	21.59	21.09	21.44	415,765	+0.50(+2.36%)
Mar 24, 2004	20.55	21.13	20.40	20.95	422,801	+0.53(+2.61%)
Mar 23, 2004	20.31	20.49	20.14	20.42	361,366	+0.34(+1.71%)
Mar 22, 2004	20.76	20.76	19.90	20.07	610,678	-0.69(-3.30%)
Mar 19, 2004	21.42	21.54	20.76	20.76	528,344	-0.66(-3.07%)
Mar 18, 2004	21.52	21.53	21.09	21.42	310,537	-0.14(-0.66%)
Mar 17, 2004	20.89	21.69	20.87	21.56	407,258	+0.60(+2.86%)
Mar 16, 2004	20.75	20.98	20.65	20.96	295,519	+0.45(+2.18%)
Mar 15, 2004	21.14	21.15	20.51	20.51	225,788	-0.67(-3.15%)
Mar 12, 2004	20.66	21.18	20.66	21.18	294,364	+0.50(+2.39%)
Mar 11, 2004	21.04	21.36	20.67	20.68	407,573	-0.47(-2.21%)
Mar 10, 2004	21.33	21.46	21.01	21.15	564,785	+0.10(+0.45%)
Mar 09, 2004	21.34	21.40	20.98	21.05	493,268	-0.19(-0.90%)
Mar 08, 2004	21.00	21.51	21.00	21.24	821,553	+0.25(+1.18%)
Mar 05, 2004	20.19	21.00	20.13	21.00	467,329	+0.76(+3.76%)
Mar 04, 2004	20.03	20.27	19.91	20.23	306,861	+0.21(+1.05%)
Mar 03, 2004	19.95	20.03	19.76	20.03	223,897	-0.06(-0.28%)
Mar 02, 2004	20.23	20.29	20.01	20.08	331,856	-0.10(-0.47%)
Mar 01, 2004	19.50	20.53	19.43	20.18	792,043	+0.77(+3.97%)
Feb 27, 2004	18.84	19.51	18.84	19.41	254,983	-0.09(-0.44%)
Feb 26, 2004	19.01	19.50	18.89	19.49	407,153	+0.54(+2.86%)
Feb 25, 2004	19.01	19.18	18.89	18.95	405,893	-0.05(-0.25%)
Feb 24, 2004	18.65	19.13	18.28	19.00	465,018	+0.10(+0.55%)
Feb 23, 2004	19.27	19.27	18.80	18.89	315,263	-0.16(-0.85%)
Feb 20, 2004	19.47	19.47	18.78	19.05	697,317	-0.55(-2.82%)
Feb 19, 2004	19.62	19.85	19.52	19.61	239,335	+0.02(+0.10%)
Feb 18, 2004	20.00	20.00	19.57	19.59	457,352	-0.29(-1.44%)
Feb 17, 2004	20.04	20.16	19.86	19.87	547,037	-0.10(-0.48%)
Feb 13, 2004	20.13	20.17	19.75	19.97	625,065	-0.07(-0.33%)
Feb 12, 2004	19.52	20.04	19.43	20.03	648,274	+0.51(+2.63%)
Feb 11, 2004	19.14	19.52	19.09	19.52	1,051,857	+0.12(+0.64%)
Feb 10, 2004	19.50	19.63	19.05	19.40	633,047	-0.03(-0.15%)
Feb 09, 2004	18.57	20.00	18.38	19.43	2,531,243	+1.13(+6.20%)
Feb 06, 2004	17.41	18.36	17.38	18.29	1,890,949	+0.92(+5.32%)
Feb 05, 2004	15.62	17.48	15.62	17.37	2,040,074	+2.37(+15.81%)
Feb 04, 2004	15.56	15.56	14.99	15.00	449,686	-0.61(-3.90%)
Feb 03, 2004	15.59	15.83	15.57	15.61	126,126	+0.02(+0.12%)

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.