Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.36	17.58	16.76	17.49	164,280	+0.10(+0.56%)
Apr 29, 2004	17.71	18.33	17.27	17.39	117,860	-0.23(-1.30%)
Apr 28, 2004	17.93	17.93	17.59	17.62	84,914	-0.09(-0.50%)
Apr 27, 2004	17.62	17.97	17.62	17.71	82,536	+0.05(+0.30%)
Apr 26, 2004	18.06	18.10	17.66	17.66	89,782	-0.34(-1.87%)
Apr 23, 2004	17.49	18.10	17.49	17.99	142,768	+0.42(+2.36%)
Apr 22, 2004	17.33	18.00	17.33	17.58	186,131	+0.19(+1.07%)
Apr 21, 2004	16.56	17.39	16.52	17.39	78,686	+0.87(+5.24%)
Apr 20, 2004	17.11	17.58	16.52	16.53	88,197	-0.63(-3.66%)
Apr 19, 2004	17.22	17.23	16.87	17.15	116,954	-0.14(-0.82%)
Apr 16, 2004	17.17	17.42	16.85	17.29	159,751	+0.11(+0.62%)
Apr 15, 2004	17.31	17.44	16.96	17.19	136,428	-0.15(-0.87%)
Apr 14, 2004	17.87	17.87	17.11	17.34	89,555	-0.53(-2.97%)
Apr 13, 2004	17.93	18.12	17.84	17.87	122,729	+0.03(+0.15%)
Apr 12, 2004	18.19	18.28	17.72	17.84	60,685	-0.39(-2.13%)
Apr 08, 2004	18.19	18.51	18.19	18.23	64,761	+0.15(+0.83%)
Apr 07, 2004	17.96	18.15	17.68	18.08	86,159	+0.07(+0.39%)
Apr 06, 2004	18.30	18.42	17.95	18.01	113,897	-0.16(-0.88%)
Apr 05, 2004	17.14	18.28	17.10	18.17	299,123	+1.02(+5.98%)
Apr 02, 2004	17.01	17.49	17.01	17.14	134,277	+0.22(+1.30%)
Apr 01, 2004	16.69	17.04	16.69	16.92	139,711	+0.21(+1.27%)
Mar 31, 2004	16.61	16.84	16.61	16.71	150,580	+0.11(+0.64%)
Mar 30, 2004	16.74	16.85	16.61	16.61	81,743	-0.13(-0.79%)
Mar 29, 2004	16.34	16.91	16.30	16.74	151,260	+0.42(+2.60%)
Mar 26, 2004	15.55	16.69	15.54	16.31	141,183	+0.81(+5.24%)
Mar 25, 2004	15.55	15.55	15.42	15.50	121,936	-0.01(-0.06%)
Mar 24, 2004	15.55	15.59	15.39	15.51	182,961	+0.05(+0.34%)
Mar 23, 2004	15.46	15.64	15.37	15.46	154,996	+0.04(+0.29%)
Mar 22, 2004	15.55	15.55	15.17	15.41	83,328	-0.13(-0.85%)
Mar 19, 2004	15.85	15.85	15.53	15.55	146,391	-0.29(-1.84%)
Mar 18, 2004	16.01	16.03	15.61	15.84	137,221	-0.27(-1.65%)
Mar 17, 2004	15.77	16.18	15.76	16.10	91,820	+0.42(+2.70%)
Mar 16, 2004	15.29	15.77	15.29	15.68	151,373	+0.39(+2.54%)
Mar 15, 2004	15.46	15.49	15.08	15.29	210,699	-0.16(-1.03%)
Mar 12, 2004	15.55	15.80	15.40	15.45	165,752	-0.01(-0.06%)
Mar 11, 2004	14.40	15.55	14.40	15.46	203,906	-0.18(-1.13%)
Mar 10, 2004	16.37	16.38	15.54	15.63	168,469	-0.78(-4.74%)
Mar 09, 2004	16.87	16.87	16.16	16.41	155,902	-0.50(-2.98%)
Mar 08, 2004	17.29	17.29	16.61	16.91	176,960	-0.44(-2.54%)
Mar 05, 2004	17.38	17.51	17.26	17.36	78,460	-0.13(-0.76%)
Mar 04, 2004	17.44	17.66	17.32	17.49	105,859	-0.06(-0.35%)
Mar 03, 2004	17.44	17.66	17.18	17.55	61,477	+0.19(+1.12%)
Mar 02, 2004	17.66	17.77	17.12	17.36	125,446	-0.31(-1.75%)
Mar 01, 2004	17.53	17.66	17.41	17.66	115,935	+0.35(+2.04%)
Feb 27, 2004	17.68	17.68	17.14	17.31	71,893	-0.35(-2.00%)
Feb 26, 2004	17.66	17.66	17.29	17.66	135,635	+0.01(+0.05%)
Feb 25, 2004	17.27	17.66	17.04	17.66	115,256	+0.40(+2.30%)
Feb 24, 2004	17.14	17.33	17.05	17.26	125,899	+0.11(+0.67%)
Feb 23, 2004	17.40	17.56	17.09	17.14	159,751	-0.33(-1.87%)
Feb 20, 2004	17.53	17.66	17.29	17.47	84,121	-0.19(-1.10%)
Feb 19, 2004	17.62	17.82	17.31	17.66	147,297	+0.07(+0.40%)
Feb 18, 2004	17.18	17.65	17.18	17.59	120,125	+0.37(+2.15%)
Feb 17, 2004	17.49	17.80	16.99	17.22	269,913	-0.40(-2.26%)
Feb 13, 2004	17.22	17.80	16.96	17.62	294,028	+0.60(+3.53%)
Feb 12, 2004	16.76	17.02	16.30	17.02	433,174	+0.26(+1.53%)
Feb 11, 2004	16.96	17.02	16.56	16.76	355,959	-0.11(-0.63%)
Feb 10, 2004	16.47	16.87	16.45	16.87	120,691	+0.44(+2.69%)
Feb 09, 2004	16.25	16.61	16.17	16.43	167,110	+0.40(+2.48%)
Feb 06, 2004	15.85	16.22	15.63	16.03	189,980	+0.40(+2.54%)
Feb 05, 2004	15.85	16.01	15.41	15.63	169,375	-0.06(-0.39%)
Feb 04, 2004	16.07	16.24	15.70	15.70	304,784	-0.33(-2.04%)
Feb 03, 2004	15.80	16.11	15.80	16.02	214,436	+0.22(+1.40%)

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.