Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.24	15.35	14.99	15.11	655,322	-0.10(-0.63%)
Apr 29, 2004	15.65	15.74	15.14	15.20	882,111	-0.44(-2.80%)
Apr 28, 2004	15.85	15.86	15.59	15.64	658,900	-0.24(-1.54%)
Apr 27, 2004	15.84	16.01	15.65	15.89	1,095,056	+0.05(+0.32%)
Apr 26, 2004	15.62	16.08	15.60	15.83	1,845,574	+0.22(+1.44%)
Apr 23, 2004	15.24	15.65	15.17	15.61	1,027,393	+0.37(+2.45%)
Apr 22, 2004	15.17	15.42	14.82	15.24	1,720,203	+0.47(+3.18%)
Apr 21, 2004	14.67	14.80	14.39	14.77	344,227	+0.17(+1.19%)
Apr 20, 2004	14.72	15.01	14.57	14.59	633,546	-0.19(-1.26%)
Apr 19, 2004	14.86	14.98	14.63	14.78	561,683	-0.07(-0.48%)
Apr 16, 2004	14.14	15.30	14.12	14.85	1,619,719	+0.71(+5.00%)
Apr 15, 2004	13.76	14.34	13.66	14.14	1,053,525	+0.28(+2.04%)
Apr 14, 2004	13.92	14.18	13.69	13.86	976,995	-0.13(-0.96%)
Apr 13, 2004	14.53	14.59	13.89	14.00	882,578	-0.44(-3.07%)
Apr 12, 2004	14.38	14.68	14.32	14.44	299,118	+0.06(+0.45%)
Apr 08, 2004	14.53	14.59	14.31	14.38	323,072	-0.10(-0.67%)
Apr 07, 2004	14.42	14.63	14.32	14.47	442,222	+0.06(+0.40%)
Apr 06, 2004	14.20	14.53	14.20	14.41	500,397	+0.22(+1.54%)
Apr 05, 2004	14.65	14.65	13.96	14.20	669,477	-0.46(-3.12%)
Apr 02, 2004	14.59	14.69	14.30	14.65	425,889	+0.23(+1.56%)
Apr 01, 2004	14.37	14.43	14.23	14.43	389,180	+0.17(+1.22%)
Mar 31, 2004	14.11	14.29	13.96	14.25	468,509	+0.19(+1.33%)
Mar 30, 2004	14.08	14.08	13.89	14.07	678,655	-0.01(-0.09%)
Mar 29, 2004	13.66	14.08	13.65	14.08	405,668	+0.49(+3.60%)
Mar 26, 2004	13.57	13.71	13.50	13.59	354,026	+0.03(+0.19%)
Mar 25, 2004	13.21	13.58	13.21	13.56	570,393	+0.38(+2.88%)
Mar 24, 2004	13.37	13.37	13.07	13.19	515,485	-0.19(-1.39%)
Mar 23, 2004	13.76	13.76	13.23	13.37	502,419	-0.06(-0.43%)
Mar 22, 2004	13.80	13.80	13.36	13.43	778,983	-0.37(-2.66%)
Mar 19, 2004	13.76	13.91	13.66	13.80	502,886	+0.02(+0.14%)
Mar 18, 2004	14.02	14.04	13.65	13.78	447,199	-0.35(-2.46%)
Mar 17, 2004	13.82	14.27	13.79	14.12	674,455	+0.42(+3.05%)
Mar 16, 2004	14.08	14.18	13.58	13.71	828,136	-0.31(-2.20%)
Mar 15, 2004	14.43	14.43	13.56	14.02	616,746	-0.41(-2.85%)
Mar 12, 2004	14.34	14.58	14.16	14.43	394,469	+0.20(+1.40%)
Mar 11, 2004	14.53	14.79	14.23	14.23	465,865	-0.30(-2.08%)
Mar 10, 2004	14.56	14.69	14.38	14.53	769,183	-0.10(-0.66%)
Mar 09, 2004	15.17	15.17	14.59	14.63	811,181	-0.59(-3.89%)
Mar 08, 2004	15.30	15.33	15.14	15.22	447,822	-0.01(-0.08%)
Mar 05, 2004	15.03	15.28	15.02	15.23	1,338,644	+0.09(+0.59%)
Mar 04, 2004	15.11	15.18	14.98	15.14	623,435	+0.07(+0.47%)
Mar 03, 2004	15.17	15.17	14.84	15.07	558,727	-0.22(-1.47%)
Mar 02, 2004	15.26	15.33	15.22	15.29	480,176	+0.10(+0.63%)
Mar 01, 2004	15.20	15.27	15.08	15.20	421,223	+0.08(+0.51%)
Feb 27, 2004	14.95	15.19	14.88	15.12	547,217	+0.17(+1.16%)
Feb 26, 2004	14.84	14.99	14.82	14.95	230,210	+0.12(+0.78%)
Feb 25, 2004	14.72	14.89	14.66	14.83	401,624	+0.03(+0.17%)
Feb 24, 2004	14.87	15.02	14.65	14.81	466,021	-0.10(-0.65%)
Feb 23, 2004	15.06	15.06	14.79	14.90	582,837	-0.19(-1.28%)
Feb 20, 2004	14.84	15.16	14.84	15.10	797,182	+0.26(+1.73%)
Feb 19, 2004	15.08	15.17	14.79	14.84	695,454	-0.21(-1.37%)
Feb 18, 2004	15.08	15.14	14.91	15.04	953,819	-0.06(-0.43%)
Feb 17, 2004	14.90	15.11	14.68	15.11	815,692	+0.33(+2.26%)
Feb 13, 2004	14.91	15.04	14.62	14.77	530,262	-0.11(-0.73%)
Feb 12, 2004	14.91	15.04	14.81	14.88	716,608	-0.10(-0.64%)
Feb 11, 2004	14.90	15.04	14.79	14.98	1,096,456	+0.08(+0.56%)
Feb 10, 2004	14.63	14.90	14.59	14.90	1,278,602	+0.26(+1.80%)
Feb 09, 2004	14.41	14.64	14.32	14.63	917,576	+0.23(+1.61%)
Feb 06, 2004	14.16	14.52	14.14	14.40	848,513	+0.22(+1.54%)
Feb 05, 2004	13.83	14.24	13.83	14.18	1,458,416	+0.36(+2.60%)
Feb 04, 2004	13.92	14.02	13.73	13.82	1,848,218	-0.21(-1.51%)
Feb 03, 2004	13.71	14.09	13.69	14.03	2,461,699	+0.33(+2.39%)

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.