Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.84	15.99	15.80	15.96	225,300	+0.11(+0.69%)
Apr 29, 2004	16.04	16.05	15.72	15.85	137,100	-0.17(-1.06%)
Apr 28, 2004	16.03	16.07	15.90	16.02	103,300	-0.04(-0.25%)
Apr 27, 2004	16.05	16.08	15.97	16.06	120,800	+0.09(+0.56%)
Apr 26, 2004	16.00	16.04	15.91	15.97	98,100	-0.08(-0.50%)
Apr 23, 2004	16.04	16.27	15.90	16.05	98,500	-0.09(-0.56%)
Apr 22, 2004	16.00	16.25	15.97	16.14	84,200	+0.19(+1.19%)
Apr 21, 2004	15.86	16.14	15.85	15.95	132,800	+0.09(+0.57%)
Apr 20, 2004	16.40	16.40	15.85	15.86	136,400	-0.34(-2.10%)
Apr 19, 2004	16.38	16.39	16.11	16.20	74,700	+0.00(+0.00%)
Apr 16, 2004	16.28	16.50	16.20	16.20	121,600	+0.07(+0.43%)
Apr 15, 2004	16.05	16.31	16.00	16.13	125,300	+0.09(+0.56%)
Apr 14, 2004	16.00	16.05	15.80	16.04	107,700	+0.04(+0.25%)
Apr 13, 2004	16.00	16.33	15.85	16.00	156,500	+0.10(+0.63%)
Apr 12, 2004	16.75	16.75	15.50	15.90	279,700	-0.85(-5.07%)
Apr 08, 2004	17.00	17.24	16.75	16.75	158,700	-0.19(-1.12%)
Apr 07, 2004	16.70	17.37	16.40	16.94	179,600	+0.14(+0.83%)
Apr 06, 2004	17.20	17.35	16.10	16.80	347,800	-0.98(-5.51%)
Apr 05, 2004	18.23	18.54	17.30	17.78	217,900	-0.65(-3.53%)
Apr 02, 2004	19.08	19.10	18.38	18.43	145,400	-0.45(-2.38%)
Apr 01, 2004	18.90	18.92	18.43	18.88	107,300	+0.14(+0.75%)
Mar 31, 2004	18.33	18.75	18.21	18.74	185,200	+0.51(+2.80%)
Mar 30, 2004	18.22	18.46	18.20	18.23	63,200	-0.12(-0.65%)
Mar 29, 2004	18.16	18.51	18.15	18.35	110,300	+0.15(+0.82%)
Mar 26, 2004	17.90	18.30	17.85	18.20	259,000	+0.42(+2.36%)
Mar 25, 2004	17.48	17.80	16.94	17.78	187,300	+0.36(+2.07%)
Mar 24, 2004	17.72	17.72	17.40	17.42	96,800	-0.30(-1.69%)
Mar 23, 2004	17.50	17.75	17.36	17.72	96,400	+0.29(+1.66%)
Mar 22, 2004	17.80	17.80	16.75	17.43	369,900	-0.52(-2.90%)
Mar 19, 2004	18.30	18.31	17.76	17.95	280,100	-0.35(-1.91%)
Mar 18, 2004	18.40	18.43	18.21	18.30	95,700	-0.14(-0.76%)
Mar 17, 2004	18.49	18.50	18.38	18.44	115,300	-0.05(-0.27%)
Mar 16, 2004	18.60	18.67	18.36	18.49	74,300	-0.09(-0.48%)
Mar 15, 2004	19.10	19.18	18.52	18.58	184,600	-0.43(-2.26%)
Mar 12, 2004	18.41	19.01	18.33	19.01	107,400	+0.62(+3.37%)
Mar 11, 2004	18.91	18.91	18.39	18.39	132,500	-0.52(-2.75%)
Mar 10, 2004	19.32	19.46	18.80	18.91	108,600	-0.35(-1.82%)
Mar 09, 2004	19.50	19.50	19.21	19.26	201,200	-0.24(-1.23%)
Mar 08, 2004	19.20	19.50	19.12	19.50	102,800	+0.30(+1.56%)
Mar 05, 2004	19.06	19.27	19.05	19.20	304,800	+0.10(+0.52%)
Mar 04, 2004	19.10	19.21	18.92	19.10	278,100	+0.07(+0.37%)
Mar 03, 2004	19.01	19.12	18.87	19.03	151,800	+0.02(+0.11%)
Mar 02, 2004	19.00	19.13	18.95	19.01	184,100	+0.21(+1.12%)
Mar 01, 2004	18.78	18.89	18.67	18.80	107,700	+0.10(+0.53%)
Feb 27, 2004	18.65	18.85	18.59	18.70	183,200	+0.06(+0.32%)
Feb 26, 2004	18.45	18.65	18.20	18.64	124,600	+0.14(+0.76%)
Feb 25, 2004	18.15	18.50	18.11	18.50	157,300	+0.35(+1.93%)
Feb 24, 2004	18.03	18.22	18.00	18.15	82,300	+0.22(+1.23%)
Feb 23, 2004	18.05	18.08	17.90	17.93	62,400	-0.02(-0.11%)
Feb 20, 2004	18.06	18.06	17.92	17.95	65,200	-0.08(-0.44%)
Feb 19, 2004	18.16	18.22	18.02	18.03	49,000	-0.03(-0.17%)
Feb 18, 2004	18.00	18.09	17.95	18.06	104,600	+0.06(+0.33%)
Feb 17, 2004	18.10	18.10	17.97	18.00	135,800	+0.04(+0.22%)
Feb 13, 2004	18.10	18.22	17.95	17.96	39,600	-0.04(-0.22%)
Feb 12, 2004	18.30	18.30	18.00	18.00	49,700	-0.30(-1.64%)
Feb 11, 2004	18.18	18.31	18.07	18.30	45,000	+0.13(+0.72%)
Feb 10, 2004	18.02	18.17	17.93	18.17	57,300	+0.15(+0.83%)
Feb 09, 2004	18.08	18.14	17.88	18.02	64,000	-0.06(-0.33%)
Feb 06, 2004	17.97	18.10	17.92	18.08	50,600	+0.21(+1.18%)
Feb 05, 2004	17.61	17.90	17.61	17.87	47,200	+0.24(+1.36%)
Feb 04, 2004	18.25	18.33	17.61	17.63	90,400	-0.52(-2.87%)
Feb 03, 2004	17.91	18.26	17.88	18.15	78,500	+0.19(+1.06%)

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.