Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.03	20.22	19.75	19.75	2,411,190	-0.28(-1.37%)
Apr 29, 2004	20.01	20.27	19.95	20.03	2,187,722	+0.02(+0.11%)
Apr 28, 2004	20.00	20.08	19.91	20.01	1,646,218	-0.11(-0.54%)
Apr 27, 2004	20.09	20.37	20.02	20.12	1,967,134	+0.37(+1.87%)
Apr 26, 2004	20.02	20.08	19.73	19.75	1,400,603	-0.32(-1.58%)
Apr 23, 2004	20.00	20.07	19.79	20.06	866,628	+0.10(+0.52%)
Apr 22, 2004	19.62	20.05	19.56	19.96	1,633,151	+0.30(+1.54%)
Apr 21, 2004	19.44	19.71	19.23	19.65	1,705,573	+0.21(+1.09%)
Apr 20, 2004	19.38	19.52	19.37	19.44	1,181,565	+0.06(+0.33%)
Apr 19, 2004	19.21	19.42	19.05	19.38	548,591	+0.10(+0.52%)
Apr 16, 2004	19.34	19.34	19.14	19.28	598,201	+0.01(+0.05%)
Apr 15, 2004	19.20	19.30	19.06	19.27	870,393	+0.06(+0.31%)
Apr 14, 2004	19.39	19.42	19.11	19.21	745,703	-0.14(-0.75%)
Apr 13, 2004	19.48	19.57	19.31	19.36	794,428	-0.06(-0.30%)
Apr 12, 2004	19.42	19.49	19.34	19.42	789,334	+0.09(+0.47%)
Apr 08, 2004	19.53	19.64	19.31	19.32	969,835	-0.09(-0.47%)
Apr 07, 2004	19.60	19.64	19.34	19.42	1,071,049	-0.25(-1.26%)
Apr 06, 2004	19.62	19.71	19.56	19.66	831,414	-0.06(-0.32%)
Apr 05, 2004	19.50	19.75	19.47	19.73	1,100,727	+0.23(+1.18%)
Apr 02, 2004	19.62	19.62	19.23	19.50	1,449,548	+0.08(+0.39%)
Apr 01, 2004	19.32	19.50	19.23	19.42	1,244,242	+0.18(+0.94%)
Mar 31, 2004	19.09	19.35	18.92	19.24	1,090,760	+0.16(+0.83%)
Mar 30, 2004	18.83	19.13	18.74	19.08	778,260	+0.16(+0.86%)
Mar 29, 2004	18.67	18.96	18.65	18.92	1,030,076	+0.31(+1.67%)
Mar 26, 2004	18.82	18.93	18.61	18.61	1,107,592	-0.33(-1.72%)
Mar 25, 2004	18.71	18.93	18.63	18.93	1,000,177	+0.28(+1.53%)
Mar 24, 2004	18.63	18.71	18.52	18.65	1,263,732	+0.11(+0.61%)
Mar 23, 2004	18.56	18.69	18.44	18.53	1,628,057	+0.08(+0.44%)
Mar 22, 2004	18.69	18.76	18.30	18.45	1,329,731	-0.35(-1.87%)
Mar 19, 2004	18.78	18.89	18.65	18.81	1,149,008	-0.04(-0.22%)
Mar 18, 2004	18.90	18.96	18.74	18.85	1,370,704	-0.05(-0.24%)
Mar 17, 2004	18.93	18.96	18.87	18.89	1,052,224	+0.03(+0.17%)
Mar 16, 2004	18.76	18.92	18.71	18.86	1,491,629	+0.17(+0.92%)
Mar 15, 2004	18.90	18.93	18.61	18.69	1,647,768	-0.23(-1.22%)
Mar 12, 2004	18.72	18.92	18.64	18.92	1,288,094	+0.22(+1.18%)
Mar 11, 2004	18.96	19.12	18.65	18.70	1,633,151	-0.26(-1.36%)
Mar 10, 2004	19.44	19.44	18.94	18.95	2,168,675	-0.42(-2.14%)
Mar 09, 2004	19.46	19.61	19.27	19.37	1,694,942	+0.00(+0.00%)
Mar 08, 2004	19.65	19.73	19.37	19.37	1,103,606	-0.17(-0.86%)
Mar 05, 2004	19.51	19.77	19.33	19.54	1,084,337	+0.03(+0.14%)
Mar 04, 2004	19.13	19.61	19.06	19.51	2,367,338	+0.38(+1.98%)
Mar 03, 2004	19.00	19.27	18.99	19.13	1,540,796	+0.14(+0.71%)
Mar 02, 2004	18.93	19.05	18.81	19.00	1,453,535	+0.06(+0.33%)
Mar 01, 2004	18.78	18.97	18.71	18.93	1,126,196	+0.26(+1.40%)
Feb 27, 2004	18.60	18.83	18.55	18.67	1,272,148	+0.11(+0.61%)
Feb 26, 2004	18.63	18.68	18.51	18.56	1,106,042	-0.08(-0.41%)
Feb 25, 2004	18.54	18.67	18.47	18.63	1,024,982	+0.12(+0.66%)
Feb 24, 2004	18.64	18.77	18.51	18.51	2,892,896	-0.13(-0.68%)
Feb 23, 2004	18.81	18.83	18.57	18.64	2,249,070	-0.17(-0.89%)
Feb 20, 2004	18.82	18.85	18.60	18.81	1,488,085	-0.02(-0.10%)
Feb 19, 2004	18.69	18.90	18.69	18.82	2,526,135	+0.24(+1.29%)
Feb 18, 2004	18.63	18.65	18.51	18.58	1,412,562	-0.16(-0.87%)
Feb 17, 2004	18.64	18.76	18.62	18.75	1,674,788	+0.15(+0.80%)
Feb 13, 2004	18.42	18.63	18.29	18.60	1,701,143	+0.20(+1.08%)
Feb 12, 2004	18.11	18.50	18.11	18.40	1,468,152	+0.27(+1.47%)
Feb 11, 2004	18.07	18.18	18.02	18.13	2,793,011	+0.01(+0.05%)
Feb 10, 2004	18.07	18.21	17.97	18.12	1,067,062	+0.05(+0.30%)
Feb 09, 2004	18.11	18.16	18.03	18.07	1,144,578	-0.04(-0.22%)
Feb 06, 2004	18.07	18.31	18.07	18.11	1,290,087	-0.00(-0.02%)
Feb 05, 2004	18.06	18.24	17.97	18.11	863,306	+0.06(+0.33%)
Feb 04, 2004	18.25	18.25	17.96	18.06	2,040,220	-0.22(-1.19%)
Feb 03, 2004	18.44	18.50	18.23	18.27	4,483,524	-0.17(-0.91%)

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.