Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.38	15.68	15.38	15.63	2,597,369	+0.29(+1.92%)
Apr 29, 2004	15.51	15.55	15.26	15.34	739,152	-0.20(-1.30%)
Apr 28, 2004	15.60	15.69	15.29	15.54	1,130,378	-0.07(-0.47%)
Apr 27, 2004	15.72	15.90	15.61	15.61	852,951	-0.14(-0.88%)
Apr 26, 2004	16.09	16.28	15.68	15.75	1,506,373	-0.34(-2.09%)
Apr 23, 2004	15.96	16.18	15.88	16.09	2,276,206	+0.11(+0.72%)
Apr 22, 2004	15.95	16.09	15.52	15.97	3,566,296	+0.53(+3.42%)
Apr 21, 2004	15.44	15.77	15.18	15.44	5,890,590	+0.85(+5.86%)
Apr 20, 2004	14.29	14.70	14.28	14.59	2,250,313	+0.39(+2.72%)
Apr 19, 2004	14.46	14.46	13.97	14.20	2,157,837	-0.26(-1.78%)
Apr 16, 2004	14.48	14.69	14.24	14.46	1,627,353	-0.00(-0.03%)
Apr 15, 2004	14.68	14.70	14.27	14.46	1,576,220	-0.02(-0.16%)
Apr 14, 2004	14.13	15.04	14.11	14.49	4,739,757	-0.80(-5.23%)
Apr 13, 2004	15.40	15.52	15.20	15.29	1,634,099	-0.02(-0.15%)
Apr 12, 2004	15.18	15.33	15.14	15.31	553,113	+0.15(+0.97%)
Apr 08, 2004	15.25	15.38	15.14	15.16	814,873	-0.10(-0.63%)
Apr 07, 2004	15.03	15.28	14.94	15.26	952,390	+0.23(+1.53%)
Apr 06, 2004	15.24	15.30	14.91	15.03	1,804,254	-0.21(-1.39%)
Apr 05, 2004	14.84	15.28	14.82	15.24	2,546,888	+0.48(+3.27%)
Apr 02, 2004	14.94	14.94	14.61	14.76	1,630,835	+0.28(+1.90%)
Apr 01, 2004	14.25	14.57	14.25	14.48	1,931,544	+0.32(+2.24%)
Mar 31, 2004	14.18	14.31	14.10	14.16	2,612,382	-0.00(-0.03%)
Mar 30, 2004	13.84	14.27	13.78	14.17	2,584,966	+0.34(+2.49%)
Mar 29, 2004	13.77	13.94	13.76	13.82	2,554,286	+0.06(+0.43%)
Mar 26, 2004	14.02	14.02	13.70	13.76	2,599,544	-0.25(-1.80%)
Mar 25, 2004	14.13	14.25	14.02	14.02	947,821	-0.06(-0.39%)
Mar 24, 2004	14.33	14.33	13.98	14.07	1,204,359	-0.37(-2.55%)
Mar 23, 2004	14.47	14.53	14.29	14.44	1,076,851	-0.03(-0.19%)
Mar 22, 2004	14.56	14.56	14.25	14.47	1,528,568	-0.01(-0.06%)
Mar 19, 2004	14.71	14.75	14.44	14.48	858,391	-0.24(-1.62%)
Mar 18, 2004	14.66	14.75	14.41	14.72	1,124,286	+0.11(+0.79%)
Mar 17, 2004	14.68	14.84	14.36	14.60	2,628,266	+0.02(+0.13%)
Mar 16, 2004	14.74	14.80	14.55	14.58	1,127,550	-0.08(-0.53%)
Mar 15, 2004	15.00	15.00	14.56	14.66	1,590,798	-0.33(-2.21%)
Mar 12, 2004	14.80	15.06	14.74	14.99	1,196,308	+0.30(+2.06%)
Mar 11, 2004	14.92	14.95	14.64	14.69	1,247,442	-0.23(-1.51%)
Mar 10, 2004	15.17	15.24	14.90	14.91	932,807	-0.21(-1.40%)
Mar 09, 2004	15.19	15.21	15.03	15.12	734,147	-0.14(-0.90%)
Mar 08, 2004	15.33	15.43	15.23	15.26	1,078,374	-0.01(-0.09%)
Mar 05, 2004	15.43	15.59	15.26	15.28	1,026,588	-0.16(-1.01%)
Mar 04, 2004	15.17	15.52	15.17	15.43	2,711,603	+0.49(+3.26%)
Mar 03, 2004	15.44	15.56	14.89	14.95	4,914,264	-0.57(-3.64%)
Mar 02, 2004	15.44	15.72	15.37	15.51	1,568,169	+0.17(+1.11%)
Mar 01, 2004	15.51	15.63	14.84	15.34	5,615,121	-0.88(-5.41%)
Feb 27, 2004	16.11	16.31	15.99	16.22	934,548	+0.09(+0.54%)
Feb 26, 2004	15.88	16.13	15.81	16.13	1,015,709	+0.17(+1.04%)
Feb 25, 2004	15.96	16.00	15.67	15.97	1,059,444	+0.01(+0.06%)
Feb 24, 2004	15.51	16.29	15.19	15.96	2,102,569	+0.42(+2.69%)
Feb 23, 2004	15.94	15.97	15.47	15.54	1,556,419	-0.38(-2.37%)
Feb 20, 2004	16.19	16.19	15.76	15.92	1,485,702	-0.28(-1.76%)
Feb 19, 2004	16.48	16.54	16.20	16.20	1,092,735	-0.26(-1.56%)
Feb 18, 2004	16.41	16.54	16.19	16.46	1,000,695	+0.19(+1.16%)
Feb 17, 2004	16.22	16.44	16.20	16.27	667,347	+0.09(+0.57%)
Feb 13, 2004	16.13	16.31	16.05	16.18	1,250,488	+0.09(+0.57%)
Feb 12, 2004	16.06	16.23	15.96	16.09	1,269,418	+0.08(+0.49%)
Feb 11, 2004	15.85	16.03	15.75	16.01	1,838,851	+0.16(+0.99%)
Feb 10, 2004	16.03	16.10	15.79	15.85	876,451	-0.20(-1.23%)
Feb 09, 2004	16.09	16.15	16.00	16.05	610,556	+0.01(+0.09%)
Feb 06, 2004	15.84	16.24	15.69	16.03	752,207	+0.08(+0.52%)
Feb 05, 2004	16.25	16.25	15.82	15.95	1,094,476	-0.25(-1.53%)
Feb 04, 2004	16.28	16.45	16.18	16.20	972,191	-0.12(-0.76%)
Feb 03, 2004	16.25	16.40	16.01	16.32	1,238,303	+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.