Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.03	16.07	15.64	15.71	687,404	-0.25(-1.57%)
Apr 29, 2004	16.28	16.43	15.80	15.96	423,377	-0.23(-1.42%)
Apr 28, 2004	16.40	16.40	16.14	16.19	447,005	-0.30(-1.81%)
Apr 27, 2004	16.22	16.79	16.20	16.49	485,468	+0.29(+1.80%)
Apr 26, 2004	16.51	16.56	15.98	16.20	859,117	-0.36(-2.20%)
Apr 23, 2004	16.51	16.78	16.42	16.56	525,855	-0.09(-0.55%)
Apr 22, 2004	16.65	16.79	16.56	16.65	821,203	+0.01(+0.09%)
Apr 21, 2004	16.38	16.64	16.29	16.64	857,469	+0.29(+1.76%)
Apr 20, 2004	16.63	16.81	16.34	16.35	897,307	-0.28(-1.71%)
Apr 19, 2004	16.69	16.82	16.30	16.63	1,969,624	+1.00(+6.40%)
Apr 16, 2004	15.31	15.91	15.24	15.63	566,792	+0.49(+3.25%)
Apr 15, 2004	15.11	15.29	15.03	15.14	567,342	+0.08(+0.56%)
Apr 14, 2004	15.20	15.37	14.98	15.06	465,962	-0.14(-0.91%)
Apr 13, 2004	15.45	15.48	15.19	15.20	509,646	-0.21(-1.39%)
Apr 12, 2004	15.43	15.57	15.34	15.41	242,871	+0.08(+0.50%)
Apr 08, 2004	15.44	15.50	15.29	15.33	178,856	-0.04(-0.24%)
Apr 07, 2004	15.41	15.61	15.21	15.37	431,344	-0.05(-0.35%)
Apr 06, 2004	15.55	15.57	15.37	15.43	464,313	-0.13(-0.82%)
Apr 05, 2004	15.40	15.55	15.34	15.55	368,154	+0.19(+1.21%)
Apr 02, 2004	15.11	15.41	15.11	15.37	389,309	+0.40(+2.65%)
Apr 01, 2004	15.00	15.05	14.92	14.97	568,166	-0.05(-0.34%)
Mar 31, 2004	14.89	15.03	14.87	15.02	553,330	+0.12(+0.81%)
Mar 30, 2004	14.74	14.90	14.73	14.90	350,845	+0.16(+1.09%)
Mar 29, 2004	14.36	14.74	14.35	14.74	756,364	+0.40(+2.79%)
Mar 26, 2004	14.32	14.49	14.32	14.34	592,343	-0.00(-0.03%)
Mar 25, 2004	14.10	14.37	14.09	14.34	1,249,251	+0.32(+2.26%)
Mar 24, 2004	14.26	14.26	13.93	14.03	1,203,644	-0.24(-1.66%)
Mar 23, 2004	14.65	14.65	14.14	14.26	535,197	-0.00(-0.03%)
Mar 22, 2004	14.57	14.57	14.27	14.27	696,745	-0.30(-2.05%)
Mar 19, 2004	14.69	14.69	14.50	14.57	503,052	-0.12(-0.82%)
Mar 18, 2004	14.67	14.73	14.49	14.69	675,040	+0.03(+0.22%)
Mar 17, 2004	14.54	14.69	14.50	14.65	1,212,161	+0.15(+1.00%)
Mar 16, 2004	14.58	14.66	14.38	14.51	1,329,476	-0.05(-0.35%)
Mar 15, 2004	14.90	14.90	14.53	14.56	1,205,017	-0.35(-2.32%)
Mar 12, 2004	14.99	15.00	14.76	14.90	1,787,745	-0.09(-0.58%)
Mar 11, 2004	15.32	15.40	14.99	14.99	650,863	-0.33(-2.16%)
Mar 10, 2004	15.58	15.63	15.32	15.32	504,700	-0.22(-1.41%)
Mar 09, 2004	15.47	15.55	15.36	15.54	561,847	+0.10(+0.64%)
Mar 08, 2004	15.75	15.77	15.44	15.44	309,359	-0.21(-1.37%)
Mar 05, 2004	15.62	15.87	15.47	15.66	449,752	-0.05(-0.32%)
Mar 04, 2004	15.72	15.72	15.56	15.71	394,254	-0.02(-0.12%)
Mar 03, 2004	15.83	15.84	15.58	15.73	446,180	-0.13(-0.80%)
Mar 02, 2004	15.92	15.93	15.74	15.85	651,962	-0.06(-0.39%)
Mar 01, 2004	15.79	15.95	15.78	15.92	298,369	+0.12(+0.74%)
Feb 27, 2004	15.34	15.83	15.34	15.80	378,869	+0.15(+0.95%)
Feb 26, 2004	15.52	15.65	15.51	15.65	346,999	+0.14(+0.89%)
Feb 25, 2004	15.34	15.64	15.34	15.51	504,426	+0.16(+1.07%)
Feb 24, 2004	15.33	15.45	15.30	15.35	854,172	-0.02(-0.12%)
Feb 23, 2004	15.45	15.47	15.35	15.37	548,110	-0.03(-0.19%)
Feb 20, 2004	15.43	15.48	15.29	15.40	500,030	-0.05(-0.35%)
Feb 19, 2004	15.58	15.62	15.44	15.45	447,279	-0.11(-0.72%)
Feb 18, 2004	15.63	15.63	15.55	15.56	218,145	-0.03(-0.19%)
Feb 17, 2004	15.55	15.59	15.45	15.59	820,654	+0.12(+0.78%)
Feb 13, 2004	15.42	15.54	15.41	15.47	714,603	+0.00(+0.00%)
Feb 12, 2004	15.42	15.52	15.34	15.47	770,101	+0.05(+0.33%)
Feb 11, 2004	15.29	15.44	15.29	15.42	632,730	+0.12(+0.76%)
Feb 10, 2004	15.31	15.36	15.22	15.31	453,324	-0.00(-0.02%)
Feb 09, 2004	15.29	15.39	15.27	15.31	245,893	+0.05(+0.33%)
Feb 06, 2004	15.09	15.27	15.07	15.26	579,705	+0.16(+1.06%)
Feb 05, 2004	14.91	15.20	14.85	15.10	489,864	+0.22(+1.49%)
Feb 04, 2004	15.20	15.20	14.85	14.88	416,508	-0.36(-2.34%)
Feb 03, 2004	15.19	15.36	15.09	15.23	414,860	+0.04(+0.26%)

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.