Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.38	15.68	15.38	15.63	2,598,052	+0.29(+1.92%)
Apr 29, 2004	15.50	15.54	15.26	15.33	739,347	-0.20(-1.30%)
Apr 28, 2004	15.60	15.69	15.28	15.53	1,130,676	-0.07(-0.47%)
Apr 27, 2004	15.71	15.90	15.61	15.61	853,176	-0.14(-0.88%)
Apr 26, 2004	16.09	16.27	15.68	15.75	1,506,770	-0.34(-2.09%)
Apr 23, 2004	15.95	16.18	15.87	16.08	2,276,805	+0.11(+0.72%)
Apr 22, 2004	15.94	16.08	15.52	15.97	3,567,235	+0.53(+3.42%)
Apr 21, 2004	15.44	15.76	15.18	15.44	5,892,141	+0.85(+5.86%)
Apr 20, 2004	14.29	14.69	14.28	14.58	2,250,905	+0.39(+2.72%)
Apr 19, 2004	14.46	14.46	13.97	14.20	2,158,405	-0.26(-1.78%)
Apr 16, 2004	14.47	14.68	14.24	14.45	1,627,782	-0.00(-0.03%)
Apr 15, 2004	14.68	14.70	14.27	14.46	1,576,635	-0.02(-0.16%)
Apr 14, 2004	14.13	15.03	14.11	14.48	4,741,005	-0.80(-5.23%)
Apr 13, 2004	15.39	15.52	15.20	15.28	1,634,529	-0.02(-0.15%)
Apr 12, 2004	15.17	15.32	15.13	15.30	553,258	+0.15(+0.97%)
Apr 08, 2004	15.24	15.38	15.13	15.16	815,088	-0.10(-0.63%)
Apr 07, 2004	15.02	15.28	14.93	15.25	952,641	+0.23(+1.53%)
Apr 06, 2004	15.24	15.30	14.91	15.02	1,804,729	-0.21(-1.39%)
Apr 05, 2004	14.84	15.28	14.82	15.24	2,547,558	+0.48(+3.27%)
Apr 02, 2004	14.93	14.93	14.60	14.75	1,631,264	+0.28(+1.90%)
Apr 01, 2004	14.24	14.56	14.24	14.48	1,932,052	+0.32(+2.24%)
Mar 31, 2004	14.17	14.31	14.10	14.16	2,613,070	-0.00(-0.03%)
Mar 30, 2004	13.83	14.27	13.77	14.17	2,585,647	+0.34(+2.49%)
Mar 29, 2004	13.77	13.94	13.76	13.82	2,554,958	+0.06(+0.43%)
Mar 26, 2004	14.01	14.01	13.69	13.76	2,600,229	-0.25(-1.80%)
Mar 25, 2004	14.13	14.24	14.01	14.01	948,070	-0.06(-0.39%)
Mar 24, 2004	14.32	14.32	13.98	14.07	1,204,676	-0.37(-2.55%)
Mar 23, 2004	14.46	14.53	14.29	14.44	1,077,135	-0.03(-0.19%)
Mar 22, 2004	14.56	14.56	14.24	14.46	1,528,970	-0.01(-0.06%)
Mar 19, 2004	14.70	14.74	14.44	14.47	858,617	-0.24(-1.62%)
Mar 18, 2004	14.66	14.74	14.40	14.71	1,124,582	+0.11(+0.79%)
Mar 17, 2004	14.68	14.84	14.36	14.60	2,628,958	+0.02(+0.13%)
Mar 16, 2004	14.74	14.79	14.54	14.58	1,127,847	-0.08(-0.53%)
Mar 15, 2004	14.99	14.99	14.56	14.66	1,591,217	-0.33(-2.21%)
Mar 12, 2004	14.79	15.06	14.74	14.99	1,196,623	+0.30(+2.07%)
Mar 11, 2004	14.91	14.94	14.63	14.68	1,247,770	-0.23(-1.51%)
Mar 10, 2004	15.16	15.24	14.90	14.91	933,052	-0.21(-1.40%)
Mar 09, 2004	15.19	15.21	15.02	15.12	734,341	-0.14(-0.90%)
Mar 08, 2004	15.32	15.42	15.22	15.26	1,078,658	-0.01(-0.09%)
Mar 05, 2004	15.43	15.58	15.25	15.27	1,026,858	-0.16(-1.01%)
Mar 04, 2004	15.16	15.52	15.16	15.43	2,712,317	+0.49(+3.26%)
Mar 03, 2004	15.44	15.55	14.89	14.94	4,915,558	-0.57(-3.64%)
Mar 02, 2004	15.44	15.71	15.37	15.51	1,568,582	+0.17(+1.11%)
Mar 01, 2004	15.51	15.62	14.84	15.34	5,616,599	-0.88(-5.41%)
Feb 27, 2004	16.10	16.30	15.98	16.21	934,794	+0.09(+0.54%)
Feb 26, 2004	15.87	16.13	15.81	16.13	1,015,976	+0.17(+1.04%)
Feb 25, 2004	15.95	15.99	15.67	15.96	1,059,723	+0.01(+0.06%)
Feb 24, 2004	15.51	16.29	15.19	15.95	2,103,123	+0.42(+2.69%)
Feb 23, 2004	15.93	15.97	15.47	15.53	1,556,829	-0.38(-2.37%)
Feb 20, 2004	16.19	16.19	15.76	15.91	1,486,094	-0.28(-1.76%)
Feb 19, 2004	16.48	16.53	16.20	16.20	1,093,023	-0.26(-1.56%)
Feb 18, 2004	16.40	16.53	16.19	16.45	1,000,958	+0.19(+1.16%)
Feb 17, 2004	16.22	16.43	16.20	16.26	667,523	+0.09(+0.57%)
Feb 13, 2004	16.13	16.30	16.04	16.17	1,250,817	+0.09(+0.57%)
Feb 12, 2004	16.06	16.22	15.96	16.08	1,269,752	+0.08(+0.49%)
Feb 11, 2004	15.85	16.02	15.74	16.00	1,839,335	+0.16(+0.99%)
Feb 10, 2004	16.02	16.09	15.78	15.85	876,682	-0.20(-1.23%)
Feb 09, 2004	16.08	16.15	15.99	16.04	610,717	+0.01(+0.09%)
Feb 06, 2004	15.83	16.24	15.69	16.03	752,405	+0.08(+0.52%)
Feb 05, 2004	16.24	16.24	15.81	15.95	1,094,764	-0.25(-1.53%)
Feb 04, 2004	16.27	16.44	16.17	16.20	972,447	-0.12(-0.76%)
Feb 03, 2004	16.25	16.40	16.01	16.32	1,238,629	+0.08(+0.48%)

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.