Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.72	14.72	14.37	14.48	1,270,427	-0.24(-1.66%)
Apr 29, 2004	14.85	15.02	14.56	14.72	1,165,520	-0.26(-1.76%)
Apr 28, 2004	15.31	15.31	14.95	14.98	555,204	-0.33(-2.15%)
Apr 27, 2004	15.54	15.55	15.27	15.31	1,065,015	-0.16(-1.06%)
Apr 26, 2004	15.55	15.68	15.38	15.48	1,043,609	-0.07(-0.47%)
Apr 23, 2004	15.78	15.78	15.25	15.55	1,132,727	-0.22(-1.42%)
Apr 22, 2004	15.48	15.95	15.48	15.78	953,124	+0.23(+1.48%)
Apr 21, 2004	15.38	15.56	15.22	15.54	1,372,147	+0.36(+2.39%)
Apr 20, 2004	15.80	15.87	15.08	15.18	2,020,873	-1.04(-6.41%)
Apr 19, 2004	16.20	16.43	15.93	16.22	859,907	-0.11(-0.69%)
Apr 16, 2004	15.94	16.61	15.81	16.34	1,835,045	+0.52(+3.29%)
Apr 15, 2004	15.47	15.88	15.47	15.81	1,096,290	+0.35(+2.26%)
Apr 14, 2004	15.35	15.54	15.35	15.47	730,556	-0.07(-0.42%)
Apr 13, 2004	15.32	15.68	15.23	15.53	1,452,459	+0.26(+1.68%)
Apr 12, 2004	15.05	15.28	15.05	15.27	415,986	+0.19(+1.27%)
Apr 08, 2004	15.20	15.34	15.00	15.08	224,085	-0.07(-0.43%)
Apr 07, 2004	15.13	15.25	15.00	15.15	330,208	-0.01(-0.09%)
Apr 06, 2004	15.11	15.20	15.04	15.16	206,323	-0.01(-0.09%)
Apr 05, 2004	15.25	15.25	15.11	15.18	262,800	+0.01(+0.09%)
Apr 02, 2004	15.12	15.24	15.10	15.16	581,621	+0.09(+0.61%)
Apr 01, 2004	14.95	15.07	14.79	15.07	739,817	+0.21(+1.42%)
Mar 31, 2004	15.02	15.02	14.73	14.86	439,518	-0.09(-0.62%)
Mar 30, 2004	14.69	14.95	14.68	14.95	648,422	+0.18(+1.20%)
Mar 29, 2004	14.58	14.84	14.58	14.77	788,703	+0.20(+1.40%)
Mar 26, 2004	14.59	14.64	14.46	14.57	766,689	-0.02(-0.14%)
Mar 25, 2004	14.36	14.68	14.36	14.59	757,428	+0.31(+2.17%)
Mar 24, 2004	14.49	14.49	14.25	14.28	916,687	-0.21(-1.45%)
Mar 23, 2004	14.60	14.73	14.45	14.49	1,029,186	-0.10(-0.68%)
Mar 22, 2004	15.05	15.05	14.53	14.59	2,351,384	-0.53(-3.53%)
Mar 19, 2004	14.84	15.17	14.84	15.12	1,015,370	+0.24(+1.59%)
Mar 18, 2004	15.04	15.24	14.79	14.89	747,408	-0.15(-1.01%)
Mar 17, 2004	14.47	15.11	14.47	15.04	815,272	+0.58(+4.01%)
Mar 16, 2004	14.42	14.71	14.33	14.46	660,567	+0.13(+0.92%)
Mar 15, 2004	14.52	14.52	14.25	14.33	365,278	-0.30(-2.03%)
Mar 12, 2004	14.31	14.63	14.23	14.62	278,892	+0.38(+2.68%)
Mar 11, 2004	14.37	14.52	14.23	14.24	363,152	-0.15(-1.05%)
Mar 10, 2004	14.77	14.85	14.37	14.39	448,627	-0.45(-3.02%)
Mar 09, 2004	15.13	15.14	14.79	14.84	475,044	-0.26(-1.70%)
Mar 08, 2004	15.35	15.35	15.08	15.10	334,155	-0.15(-0.99%)
Mar 05, 2004	15.22	15.34	15.17	15.25	423,121	+0.02(+0.13%)
Mar 04, 2004	15.32	15.32	15.10	15.23	460,013	-0.03(-0.17%)
Mar 03, 2004	15.54	15.54	15.11	15.25	431,471	-0.22(-1.45%)
Mar 02, 2004	15.70	15.71	15.43	15.48	440,884	-0.26(-1.63%)
Mar 01, 2004	15.52	15.79	15.52	15.74	618,210	+0.22(+1.40%)
Feb 27, 2004	15.38	15.55	15.37	15.52	405,662	+0.11(+0.73%)
Feb 26, 2004	15.28	15.47	15.15	15.41	782,630	+0.13(+0.82%)
Feb 25, 2004	15.12	15.31	15.01	15.28	329,904	+0.23(+1.53%)
Feb 24, 2004	15.15	15.27	14.98	15.05	720,840	-0.01(-0.09%)
Feb 23, 2004	15.31	15.33	14.95	15.06	695,486	-0.16(-1.04%)
Feb 20, 2004	14.89	15.37	14.89	15.22	757,732	+0.24(+1.63%)
Feb 19, 2004	14.73	15.07	14.68	14.98	340,379	+0.25(+1.70%)
Feb 18, 2004	14.87	14.87	14.57	14.73	309,105	-0.05(-0.31%)
Feb 17, 2004	14.80	14.85	14.60	14.77	282,384	+0.20(+1.40%)
Feb 13, 2004	14.52	14.69	14.45	14.57	252,020	+0.09(+0.59%)
Feb 12, 2004	14.70	14.70	14.44	14.48	298,325	-0.25(-1.70%)
Feb 11, 2004	14.69	14.77	14.60	14.73	290,886	+0.04(+0.27%)
Feb 10, 2004	14.53	14.74	14.53	14.70	176,718	+0.15(+1.04%)
Feb 09, 2004	14.58	14.69	14.39	14.54	298,629	-0.11(-0.72%)
Feb 06, 2004	14.16	14.66	14.08	14.65	399,893	+0.49(+3.49%)
Feb 05, 2004	14.03	14.16	13.90	14.15	259,460	+0.22(+1.61%)
Feb 04, 2004	14.21	14.21	13.90	13.93	354,195	-0.28(-1.99%)
Feb 03, 2004	14.24	14.43	14.06	14.21	438,910	-0.05(-0.32%)

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.