Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.39	18.20	16.38	17.30	98,935	+0.16(+0.95%)
Apr 29, 2004	16.39	18.77	15.54	17.14	234,681	-1.68(-8.91%)
Apr 28, 2004	20.52	21.53	18.29	18.82	149,075	-2.09(-9.98%)
Apr 27, 2004	21.48	22.54	20.79	20.90	92,698	-0.46(-2.14%)
Apr 26, 2004	21.91	22.36	20.71	21.36	208,143	+0.30(+1.43%)
Apr 23, 2004	19.80	21.87	18.83	21.06	168,642	+1.95(+10.19%)
Apr 22, 2004	17.92	19.25	17.92	19.11	63,348	+0.57(+3.09%)
Apr 21, 2004	18.05	19.29	17.84	18.54	49,406	+0.28(+1.52%)
Apr 20, 2004	17.92	19.72	17.63	18.26	194,935	+0.43(+2.38%)
Apr 19, 2004	17.58	18.30	16.30	17.83	208,265	+1.98(+12.48%)
Apr 16, 2004	15.37	15.94	15.37	15.86	39,745	+0.52(+3.41%)
Apr 15, 2004	15.56	15.56	15.13	15.33	9,294	+0.06(+0.38%)
Apr 14, 2004	14.11	15.58	13.70	15.27	19,811	-0.01(-0.05%)
Apr 13, 2004	16.35	16.35	15.05	15.28	15,531	+0.07(+0.43%)
Apr 12, 2004	15.16	15.77	14.63	15.22	38,277	+0.32(+2.14%)
Apr 08, 2004	14.78	15.40	14.21	14.90	8,315	+0.18(+1.22%)
Apr 07, 2004	13.89	14.73	13.80	14.72	14,186	+0.96(+7.02%)
Apr 06, 2004	13.74	13.89	13.70	13.75	2,935	-0.01(-0.06%)
Apr 05, 2004	13.70	13.76	13.70	13.76	5,136	-0.19(-1.35%)
Apr 02, 2004	13.77	14.02	13.73	13.95	7,459	+0.22(+1.61%)
Apr 01, 2004	13.52	13.73	13.52	13.73	9,294	+0.05(+0.36%)
Mar 31, 2004	13.49	13.68	13.34	13.68	3,913	+0.38(+2.89%)
Mar 30, 2004	13.58	13.58	13.16	13.30	17,854	-0.39(-2.87%)
Mar 29, 2004	13.50	13.69	13.39	13.69	8,193	+0.04(+0.30%)
Mar 26, 2004	13.39	13.67	13.39	13.65	10,884	+0.35(+2.64%)
Mar 25, 2004	13.15	13.33	13.08	13.30	10,272	+0.24(+1.82%)
Mar 24, 2004	13.10	13.36	12.89	13.06	19,933	-0.07(-0.56%)
Mar 23, 2004	13.10	13.39	13.10	13.13	10,761	-0.16(-1.17%)
Mar 22, 2004	13.57	13.65	13.17	13.29	10,394	-0.43(-3.10%)
Mar 19, 2004	13.51	14.22	13.51	13.71	13,207	+0.20(+1.51%)
Mar 18, 2004	13.53	13.59	13.51	13.51	2,690	-0.02(-0.18%)
Mar 17, 2004	13.67	13.67	13.50	13.53	3,301	-0.21(-1.55%)
Mar 16, 2004	13.10	14.29	13.10	13.75	23,724	+0.45(+3.38%)
Mar 15, 2004	13.88	13.88	13.16	13.30	15,653	-0.38(-2.81%)
Mar 12, 2004	13.50	13.87	13.29	13.68	29,228	+0.03(+0.24%)
Mar 11, 2004	14.73	14.92	13.01	13.65	70,930	-1.15(-7.79%)
Mar 10, 2004	15.62	15.62	14.72	14.80	31,429	-0.38(-2.53%)
Mar 09, 2004	15.61	15.69	14.73	15.18	42,680	-0.33(-2.10%)
Mar 08, 2004	15.34	16.11	14.70	15.51	146,263	+0.92(+6.33%)
Mar 05, 2004	13.92	14.70	13.81	14.59	22,624	+0.79(+5.75%)
Mar 04, 2004	13.30	13.88	13.30	13.79	10,884	+0.33(+2.43%)
Mar 03, 2004	13.69	13.69	13.36	13.47	8,560	-0.10(-0.72%)
Mar 02, 2004	13.81	13.81	13.35	13.57	11,862	-0.01(-0.06%)
Mar 01, 2004	13.90	14.02	13.42	13.57	17,977	-0.33(-2.35%)
Feb 27, 2004	14.06	14.06	13.86	13.90	16,876	+0.16(+1.19%)
Feb 26, 2004	13.51	13.74	13.31	13.74	4,402	+0.07(+0.48%)
Feb 25, 2004	13.57	13.67	13.57	13.67	5,625	-0.02(-0.11%)
Feb 24, 2004	13.90	13.90	13.58	13.69	5,136	-0.20(-1.42%)
Feb 23, 2004	13.52	13.89	12.96	13.88	29,839	+0.16(+1.14%)
Feb 20, 2004	13.86	13.92	13.43	13.73	14,308	-0.24(-1.71%)
Feb 19, 2004	13.90	13.98	13.85	13.97	10,028	+0.14(+1.00%)
Feb 18, 2004	13.93	14.10	13.73	13.83	20,667	-0.30(-2.14%)
Feb 17, 2004	13.93	14.13	13.93	14.13	9,538	-0.02(-0.17%)
Feb 13, 2004	14.31	14.31	13.97	14.15	20,300	-0.11(-0.80%)
Feb 12, 2004	14.02	14.47	14.02	14.27	13,085	+0.22(+1.57%)
Feb 11, 2004	14.03	14.08	13.91	14.05	13,574	+0.11(+0.76%)
Feb 10, 2004	13.57	13.94	13.57	13.94	25,314	+0.04(+0.29%)
Feb 09, 2004	13.32	13.90	12.89	13.90	27,760	+0.70(+5.33%)
Feb 06, 2004	12.84	13.20	12.50	13.20	11,128	+0.40(+3.13%)
Feb 05, 2004	12.76	12.80	12.51	12.80	17,487	-0.15(-1.13%)
Feb 04, 2004	13.42	13.42	12.70	12.94	9,049	-0.49(-3.66%)
Feb 03, 2004	12.83	14.09	12.72	13.43	43,414	+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.