Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.21	23.28	22.26	22.36	648,906	-0.86(-3.69%)
Apr 29, 2004	23.43	23.63	22.85	23.21	397,354	-0.10(-0.41%)
Apr 28, 2004	23.61	23.73	22.77	23.31	521,185	-0.30(-1.29%)
Apr 27, 2004	23.73	23.95	23.35	23.61	309,473	-0.03(-0.12%)
Apr 26, 2004	24.07	24.37	23.63	23.64	498,900	+0.20(+0.85%)
Apr 23, 2004	23.56	23.63	23.04	23.44	304,112	-0.15(-0.65%)
Apr 22, 2004	23.84	24.45	23.19	23.59	646,909	-0.26(-1.08%)
Apr 21, 2004	23.31	23.85	22.67	23.85	518,557	+0.69(+3.00%)
Apr 20, 2004	23.88	23.93	23.15	23.15	332,915	-0.68(-2.83%)
Apr 19, 2004	23.15	23.99	23.15	23.83	413,858	+0.50(+2.16%)
Apr 16, 2004	22.52	23.33	22.51	23.33	269,002	+0.81(+3.59%)
Apr 15, 2004	22.99	23.02	22.17	22.52	203,092	-0.33(-1.46%)
Apr 14, 2004	22.55	23.14	22.38	22.85	251,762	-0.03(-0.13%)
Apr 13, 2004	23.21	23.50	22.78	22.88	216,547	-0.25(-1.07%)
Apr 12, 2004	23.23	23.57	23.10	23.13	236,835	-0.17(-0.74%)
Apr 08, 2004	23.70	23.73	23.05	23.30	241,355	-0.40(-1.69%)
Apr 07, 2004	23.70	23.77	23.26	23.70	232,525	-0.05(-0.20%)
Apr 06, 2004	23.69	23.78	23.54	23.74	263,431	+0.10(+0.44%)
Apr 05, 2004	23.25	23.77	23.12	23.64	423,108	+0.24(+1.02%)
Apr 02, 2004	23.31	23.90	23.26	23.40	804,379	+1.17(+5.26%)
Apr 01, 2004	21.78	22.36	21.78	22.23	341,955	+0.46(+2.10%)
Mar 31, 2004	21.65	21.84	21.58	21.78	216,862	-0.10(-0.43%)
Mar 30, 2004	22.05	22.05	21.70	21.87	232,315	-0.18(-0.82%)
Mar 29, 2004	21.72	22.17	21.72	22.05	307,581	+0.48(+2.20%)
Mar 26, 2004	21.63	21.82	21.51	21.58	292,864	+0.15(+0.71%)
Mar 25, 2004	21.07	21.57	21.07	21.42	416,170	+0.49(+2.36%)
Mar 24, 2004	20.53	21.11	20.38	20.93	423,213	+0.53(+2.61%)
Mar 23, 2004	20.29	20.47	20.12	20.40	361,718	+0.34(+1.71%)
Mar 22, 2004	20.74	20.74	19.88	20.05	611,273	-0.68(-3.30%)
Mar 19, 2004	21.39	21.52	20.74	20.74	528,859	-0.66(-3.07%)
Mar 18, 2004	21.50	21.51	21.07	21.39	310,840	-0.14(-0.66%)
Mar 17, 2004	20.87	21.67	20.85	21.54	407,655	+0.60(+2.86%)
Mar 16, 2004	20.73	20.96	20.63	20.94	295,808	+0.45(+2.18%)
Mar 15, 2004	21.12	21.13	20.49	20.49	226,008	-0.67(-3.15%)
Mar 12, 2004	20.64	21.16	20.64	21.16	294,651	+0.49(+2.39%)
Mar 11, 2004	21.02	21.34	20.65	20.66	407,971	-0.47(-2.21%)
Mar 10, 2004	21.31	21.44	20.99	21.13	565,336	+0.10(+0.45%)
Mar 09, 2004	21.32	21.38	20.96	21.03	493,749	-0.19(-0.90%)
Mar 08, 2004	20.98	21.49	20.98	21.22	822,354	+0.25(+1.18%)
Mar 05, 2004	20.17	20.98	20.11	20.98	467,784	+0.76(+3.76%)
Mar 04, 2004	20.01	20.25	19.89	20.21	307,161	+0.21(+1.05%)
Mar 03, 2004	19.93	20.02	19.74	20.01	224,116	-0.06(-0.28%)
Mar 02, 2004	20.21	20.27	19.99	20.06	332,179	-0.10(-0.47%)
Mar 01, 2004	19.48	20.51	19.42	20.16	792,816	+0.77(+3.97%)
Feb 27, 2004	18.83	19.49	18.83	19.39	255,231	-0.09(-0.44%)
Feb 26, 2004	18.99	19.48	18.87	19.47	407,550	+0.54(+2.86%)
Feb 25, 2004	18.99	19.16	18.87	18.93	406,289	-0.05(-0.25%)
Feb 24, 2004	18.64	19.11	18.26	18.98	465,472	+0.10(+0.55%)
Feb 23, 2004	19.25	19.25	18.78	18.87	315,570	-0.16(-0.85%)
Feb 20, 2004	19.45	19.45	18.76	19.04	697,997	-0.55(-2.82%)
Feb 19, 2004	19.60	19.83	19.50	19.59	239,568	+0.02(+0.10%)
Feb 18, 2004	19.98	19.98	19.55	19.57	457,798	-0.29(-1.44%)
Feb 17, 2004	20.02	20.14	19.84	19.85	547,570	-0.10(-0.48%)
Feb 13, 2004	20.11	20.15	19.73	19.95	625,675	-0.07(-0.33%)
Feb 12, 2004	19.50	20.02	19.41	20.02	648,906	+0.51(+2.63%)
Feb 11, 2004	19.12	19.50	19.07	19.50	1,052,883	+0.12(+0.64%)
Feb 10, 2004	19.48	19.62	19.04	19.38	633,664	-0.03(-0.15%)
Feb 09, 2004	18.55	19.98	18.36	19.41	2,533,710	+1.13(+6.20%)
Feb 06, 2004	17.39	18.34	17.36	18.27	1,892,793	+0.92(+5.32%)
Feb 05, 2004	15.60	17.47	15.60	17.35	2,042,063	+2.37(+15.81%)
Feb 04, 2004	15.54	15.54	14.97	14.98	450,124	-0.61(-3.90%)
Feb 03, 2004	15.57	15.81	15.55	15.59	126,249	+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.