Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.37	18.17	16.35	17.27	99,098	+0.16(+0.95%)
Apr 29, 2004	16.37	18.74	15.51	17.11	235,067	-1.67(-8.91%)
Apr 28, 2004	20.49	21.49	18.26	18.78	149,321	-2.08(-9.98%)
Apr 27, 2004	21.45	22.50	20.75	20.87	92,850	-0.46(-2.14%)
Apr 26, 2004	21.88	22.32	20.68	21.32	208,485	+0.30(+1.43%)
Apr 23, 2004	19.76	21.83	18.80	21.02	168,920	+1.94(+10.19%)
Apr 22, 2004	17.89	19.22	17.89	19.08	63,452	+0.57(+3.09%)
Apr 21, 2004	18.02	19.26	17.81	18.51	49,487	+0.28(+1.52%)
Apr 20, 2004	17.89	19.69	17.60	18.23	195,256	+0.42(+2.38%)
Apr 19, 2004	17.55	18.27	16.27	17.80	208,608	+1.98(+12.48%)
Apr 16, 2004	15.35	15.91	15.35	15.83	39,810	+0.52(+3.41%)
Apr 15, 2004	15.54	15.54	15.10	15.31	9,309	+0.06(+0.38%)
Apr 14, 2004	14.08	15.55	13.67	15.25	19,844	-0.01(-0.05%)
Apr 13, 2004	16.33	16.33	15.02	15.26	15,556	+0.07(+0.43%)
Apr 12, 2004	15.14	15.75	14.61	15.19	38,340	+0.32(+2.14%)
Apr 08, 2004	14.75	15.37	14.19	14.87	8,329	+0.18(+1.22%)
Apr 07, 2004	13.87	14.70	13.78	14.69	14,209	+0.96(+7.02%)
Apr 06, 2004	13.71	13.87	13.67	13.73	2,939	-0.01(-0.06%)
Apr 05, 2004	13.68	13.74	13.67	13.74	5,144	-0.19(-1.35%)
Apr 02, 2004	13.75	14.00	13.71	13.93	7,472	+0.22(+1.61%)
Apr 01, 2004	13.50	13.71	13.50	13.71	9,309	+0.05(+0.36%)
Mar 31, 2004	13.47	13.66	13.32	13.66	3,919	+0.38(+2.89%)
Mar 30, 2004	13.56	13.56	13.14	13.27	17,884	-0.39(-2.87%)
Mar 29, 2004	13.48	13.67	13.36	13.67	8,207	+0.04(+0.30%)
Mar 26, 2004	13.37	13.65	13.37	13.63	10,902	+0.35(+2.65%)
Mar 25, 2004	13.13	13.31	13.06	13.27	10,289	+0.24(+1.82%)
Mar 24, 2004	13.08	13.34	12.87	13.04	19,966	-0.07(-0.56%)
Mar 23, 2004	13.08	13.37	13.08	13.11	10,779	-0.16(-1.17%)
Mar 22, 2004	13.55	13.63	13.15	13.27	10,412	-0.42(-3.10%)
Mar 19, 2004	13.49	14.20	13.49	13.69	13,229	+0.20(+1.51%)
Mar 18, 2004	13.51	13.57	13.49	13.49	2,694	-0.02(-0.18%)
Mar 17, 2004	13.65	13.65	13.48	13.51	3,307	-0.21(-1.55%)
Mar 16, 2004	13.08	14.26	13.08	13.72	23,763	+0.45(+3.38%)
Mar 15, 2004	13.85	13.85	13.14	13.27	15,679	-0.38(-2.81%)
Mar 12, 2004	13.48	13.84	13.27	13.66	29,276	+0.03(+0.24%)
Mar 11, 2004	14.70	14.90	12.99	13.63	71,046	-1.15(-7.79%)
Mar 10, 2004	15.59	15.59	14.69	14.78	31,481	-0.38(-2.53%)
Mar 09, 2004	15.58	15.67	14.70	15.16	42,750	-0.33(-2.10%)
Mar 08, 2004	15.31	16.08	14.68	15.49	146,503	+0.92(+6.33%)
Mar 05, 2004	13.89	14.68	13.79	14.56	22,661	+0.79(+5.75%)
Mar 04, 2004	13.27	13.86	13.27	13.77	10,902	+0.33(+2.43%)
Mar 03, 2004	13.67	13.67	13.34	13.45	8,574	-0.10(-0.72%)
Mar 02, 2004	13.79	13.79	13.33	13.54	11,881	-0.01(-0.06%)
Mar 01, 2004	13.88	13.99	13.40	13.55	18,006	-0.33(-2.35%)
Feb 27, 2004	14.04	14.04	13.84	13.88	16,904	+0.16(+1.19%)
Feb 26, 2004	13.49	13.71	13.29	13.71	4,409	+0.07(+0.48%)
Feb 25, 2004	13.55	13.65	13.55	13.65	5,634	-0.02(-0.11%)
Feb 24, 2004	13.88	13.88	13.56	13.67	5,144	-0.20(-1.42%)
Feb 23, 2004	13.50	13.87	12.94	13.86	29,888	+0.16(+1.14%)
Feb 20, 2004	13.84	13.89	13.40	13.71	14,331	-0.24(-1.71%)
Feb 19, 2004	13.88	13.96	13.83	13.94	10,044	+0.14(+1.00%)
Feb 18, 2004	13.91	14.07	13.71	13.81	20,701	-0.30(-2.14%)
Feb 17, 2004	13.91	14.11	13.91	14.11	9,554	-0.02(-0.17%)
Feb 13, 2004	14.29	14.29	13.95	14.13	20,334	-0.11(-0.80%)
Feb 12, 2004	14.00	14.45	14.00	14.25	13,106	+0.22(+1.57%)
Feb 11, 2004	14.01	14.06	13.89	14.03	13,596	+0.11(+0.76%)
Feb 10, 2004	13.54	13.92	13.54	13.92	25,356	+0.04(+0.29%)
Feb 09, 2004	13.30	13.88	12.87	13.88	27,806	+0.70(+5.33%)
Feb 06, 2004	12.82	13.18	12.48	13.18	11,147	+0.40(+3.13%)
Feb 05, 2004	12.74	12.78	12.49	12.78	17,516	-0.15(-1.13%)
Feb 04, 2004	13.40	13.40	12.68	12.92	9,064	-0.49(-3.66%)
Feb 03, 2004	12.81	14.07	12.70	13.41	43,485	+0.65(+5.06%)

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.