Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.65	20.00	19.10	19.44	373,200	-0.10(-0.51%)
Apr 29, 2004	19.10	19.60	18.90	19.54	456,400	+0.34(+1.77%)
Apr 28, 2004	19.36	19.60	18.53	19.20	445,300	+0.08(+0.42%)
Apr 27, 2004	18.76	19.50	18.76	19.12	155,100	+0.21(+1.11%)
Apr 26, 2004	19.01	19.43	18.80	18.91	77,200	-0.26(-1.36%)
Apr 23, 2004	19.08	19.55	18.86	19.17	134,600	+0.11(+0.58%)
Apr 22, 2004	18.40	19.19	18.40	19.06	168,900	+0.56(+3.02%)
Apr 21, 2004	18.82	19.04	18.10	18.50	214,700	-0.55(-2.88%)
Apr 20, 2004	18.93	19.56	18.84	19.05	167,400	-0.10(-0.52%)
Apr 19, 2004	19.15	19.58	18.80	19.15	150,800	+0.13(+0.68%)
Apr 16, 2004	19.30	19.46	18.67	19.02	70,600	-0.20(-1.04%)
Apr 15, 2004	19.10	19.43	18.45	19.22	160,800	-0.06(-0.31%)
Apr 14, 2004	18.49	19.40	18.44	19.28	125,900	+0.26(+1.37%)
Apr 13, 2004	20.31	20.40	18.67	19.02	218,500	-1.21(-5.98%)
Apr 12, 2004	20.90	20.90	20.15	20.23	211,100	-0.53(-2.55%)
Apr 08, 2004	20.91	21.02	20.50	20.76	140,300	-0.14(-0.67%)
Apr 07, 2004	20.82	21.00	20.30	20.90	340,800	+0.14(+0.67%)
Apr 06, 2004	19.80	21.07	19.80	20.76	1,095,000	+0.98(+4.95%)
Apr 05, 2004	19.76	20.00	19.04	19.78	322,200	+0.03(+0.15%)
Apr 02, 2004	18.99	20.10	18.66	19.75	688,100	+0.80(+4.22%)
Apr 01, 2004	18.98	19.36	18.53	18.95	152,600	-0.06(-0.32%)
Mar 31, 2004	18.85	19.23	18.50	19.01	107,600	+0.08(+0.42%)
Mar 30, 2004	19.01	19.35	18.70	18.93	169,400	-0.09(-0.47%)
Mar 29, 2004	19.40	19.42	18.60	19.02	240,200	-0.08(-0.42%)
Mar 26, 2004	18.16	19.32	18.01	19.10	726,000	+1.47(+8.34%)
Mar 25, 2004	17.20	17.90	17.17	17.63	63,600	+0.47(+2.74%)
Mar 24, 2004	17.75	17.75	17.04	17.16	92,700	+0.12(+0.70%)
Mar 23, 2004	17.40	17.65	17.01	17.04	102,200	-0.41(-2.35%)
Mar 22, 2004	17.33	17.58	16.26	17.45	178,100	-0.04(-0.23%)
Mar 19, 2004	17.67	17.70	17.25	17.49	151,800	+0.18(+1.04%)
Mar 18, 2004	17.52	17.56	17.13	17.31	71,700	-0.27(-1.54%)
Mar 17, 2004	17.25	17.75	17.25	17.58	56,100	+0.22(+1.27%)
Mar 16, 2004	17.39	17.48	17.16	17.36	90,700	+0.06(+0.35%)
Mar 15, 2004	17.60	17.70	17.10	17.30	88,600	-0.40(-2.26%)
Mar 12, 2004	17.30	17.80	17.21	17.70	65,800	+0.70(+4.12%)
Mar 11, 2004	17.60	17.96	16.93	17.00	146,300	-0.60(-3.41%)
Mar 10, 2004	17.51	18.39	17.51	17.60	124,000	+0.05(+0.28%)
Mar 09, 2004	17.80	17.85	17.50	17.55	68,500	+0.08(+0.46%)
Mar 08, 2004	18.03	18.25	17.47	17.47	182,700	-0.57(-3.16%)
Mar 05, 2004	17.75	18.20	17.73	18.04	67,200	+0.08(+0.45%)
Mar 04, 2004	18.12	18.13	17.65	17.96	155,300	-0.10(-0.55%)
Mar 03, 2004	17.79	18.67	17.49	18.06	597,200	-0.01(-0.06%)
Mar 02, 2004	18.02	18.45	17.50	18.07	158,300	+0.01(+0.06%)
Mar 01, 2004	18.12	18.18	17.79	18.06	108,500	-0.12(-0.66%)
Feb 27, 2004	17.63	18.24	17.50	18.18	145,200	+0.48(+2.71%)
Feb 26, 2004	17.64	17.80	17.54	17.70	43,400	-0.10(-0.56%)
Feb 25, 2004	17.92	18.04	17.51	17.80	193,000	+0.00(+0.00%)
Feb 24, 2004	17.80	17.87	17.30	17.80	535,400	-0.23(-1.28%)
Feb 23, 2004	18.75	18.75	17.94	18.03	160,700	-0.66(-3.53%)
Feb 20, 2004	19.85	19.85	18.50	18.69	502,000	-1.36(-6.78%)
Feb 19, 2004	18.65	20.24	18.35	20.05	516,200	+1.44(+7.74%)
Feb 18, 2004	17.90	18.65	17.45	18.61	407,500	+0.61(+3.39%)
Feb 17, 2004	17.34	18.07	17.15	18.00	233,500	+0.70(+4.05%)
Feb 13, 2004	17.20	17.35	17.00	17.30	83,000	+0.25(+1.47%)
Feb 12, 2004	17.05	17.20	16.95	17.05	39,800	+0.09(+0.53%)
Feb 11, 2004	16.60	17.07	16.47	16.96	116,000	+0.39(+2.35%)
Feb 10, 2004	16.70	16.89	15.98	16.57	96,200	-0.10(-0.60%)
Feb 09, 2004	16.51	16.69	16.20	16.67	88,200	+0.09(+0.54%)
Feb 06, 2004	16.27	16.73	15.88	16.58	37,900	+0.31(+1.91%)
Feb 05, 2004	15.85	16.48	15.53	16.27	106,900	+0.35(+2.20%)
Feb 04, 2004	16.55	17.02	15.81	15.92	79,600	-0.88(-5.24%)
Feb 03, 2004	16.75	17.01	16.30	16.80	56,500	-0.02(-0.12%)

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.