Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.20	24.20	22.08	22.36	1,420,200	-1.59(-6.64%)
Apr 29, 2004	25.19	25.57	23.30	23.95	2,551,900	-0.70(-2.84%)
Apr 28, 2004	24.25	25.32	23.40	24.65	2,852,600	+0.34(+1.40%)
Apr 27, 2004	29.33	29.55	24.22	24.31	6,212,400	-4.71(-16.23%)
Apr 26, 2004	28.90	30.24	28.78	29.02	1,905,300	+0.22(+0.76%)
Apr 23, 2004	33.91	34.93	27.23	28.80	8,719,900	-5.55(-16.16%)
Apr 22, 2004	33.93	35.18	32.60	34.35	2,319,400	-0.03(-0.09%)
Apr 21, 2004	34.91	36.79	34.36	34.38	1,596,800	-0.04(-0.12%)
Apr 20, 2004	34.21	37.00	33.53	34.42	3,683,400	+0.13(+0.38%)
Apr 19, 2004	39.64	39.90	33.50	34.29	6,940,900	-7.87(-18.67%)
Apr 16, 2004	43.42	43.64	41.75	42.16	805,700	-1.43(-3.28%)
Apr 15, 2004	45.10	45.49	42.88	43.59	1,032,200	-1.12(-2.51%)
Apr 14, 2004	42.26	44.94	40.65	44.71	1,821,300	+1.73(+4.03%)
Apr 13, 2004	45.74	45.79	42.58	42.98	1,255,900	-2.05(-4.55%)
Apr 12, 2004	42.59	45.53	42.50	45.03	1,362,200	+2.65(+6.25%)
Apr 08, 2004	42.48	42.97	41.97	42.38	1,194,800	+0.52(+1.24%)
Apr 07, 2004	41.88	42.50	40.74	41.86	815,200	+0.16(+0.38%)
Apr 06, 2004	42.45	42.62	41.02	41.70	1,573,500	-1.53(-3.54%)
Apr 05, 2004	40.80	43.35	40.50	43.23	1,777,100	+2.27(+5.54%)
Apr 02, 2004	40.15	41.79	39.20	40.96	3,371,300	+4.82(+13.34%)

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.