Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.39	19.51	19.32	19.37	1,761,620	+0.01(+0.03%)
Apr 29, 2004	19.48	19.66	19.29	19.37	2,279,130	-0.01(-0.03%)
Apr 28, 2004	19.52	19.52	19.32	19.37	2,544,323	-0.18(-0.93%)
Apr 27, 2004	19.70	19.92	19.50	19.56	1,949,861	+0.00(+0.00%)
Apr 26, 2004	19.66	19.79	19.51	19.56	1,784,460	-0.10(-0.53%)
Apr 23, 2004	19.62	19.71	19.43	19.66	2,315,000	-0.04(-0.20%)
Apr 22, 2004	19.28	19.82	19.22	19.70	2,988,101	+0.33(+1.68%)
Apr 21, 2004	19.14	19.55	19.11	19.37	3,296,522	+0.18(+0.92%)
Apr 20, 2004	19.09	19.41	19.06	19.20	2,915,901	+0.10(+0.55%)
Apr 19, 2004	19.17	19.24	18.95	19.09	2,515,351	+0.01(+0.03%)
Apr 16, 2004	19.05	19.35	18.88	19.09	3,426,820	+0.41(+2.20%)
Apr 15, 2004	18.85	19.28	18.42	18.68	4,158,018	+0.13(+0.70%)
Apr 14, 2004	18.68	18.90	18.44	18.55	2,713,863	-0.29(-1.56%)
Apr 13, 2004	19.33	19.33	18.76	18.84	2,934,296	-0.38(-1.97%)
Apr 12, 2004	19.30	19.45	19.12	19.22	1,796,723	-0.05(-0.24%)
Apr 08, 2004	19.44	19.51	19.22	19.26	1,627,183	-0.10(-0.51%)
Apr 07, 2004	19.48	19.50	19.28	19.36	2,015,316	-0.14(-0.74%)
Apr 06, 2004	19.31	19.56	19.31	19.51	2,605,640	+0.06(+0.30%)
Apr 05, 2004	19.39	19.45	19.17	19.45	3,293,916	+0.05(+0.27%)
Apr 02, 2004	19.99	20.00	19.24	19.39	4,358,216	-0.48(-2.40%)
Apr 01, 2004	19.88	19.96	19.76	19.87	2,300,438	+0.11(+0.56%)
Mar 31, 2004	19.72	19.87	19.58	19.76	3,151,969	+0.12(+0.63%)
Mar 30, 2004	19.67	19.75	19.58	19.64	2,661,131	+0.03(+0.17%)
Mar 29, 2004	19.61	19.73	19.56	19.60	2,556,587	+0.12(+0.60%)
Mar 26, 2004	19.77	19.77	19.49	19.49	2,743,448	-0.35(-1.74%)
Mar 25, 2004	19.59	19.88	19.51	19.83	1,588,248	+0.31(+1.57%)
Mar 24, 2004	19.69	19.70	19.43	19.52	1,926,254	-0.14(-0.73%)
Mar 23, 2004	19.80	19.83	19.64	19.67	1,673,784	+0.00(+0.00%)
Mar 22, 2004	19.86	19.96	19.59	19.67	1,645,118	-0.33(-1.63%)
Mar 19, 2004	20.36	20.37	19.94	19.99	2,411,267	-0.36(-1.76%)
Mar 18, 2004	20.54	20.54	20.22	20.35	2,020,681	-0.19(-0.92%)
Mar 17, 2004	20.41	20.59	20.40	20.54	1,442,161	+0.21(+1.03%)
Mar 16, 2004	20.13	20.40	20.07	20.33	2,025,893	+0.40(+2.03%)
Mar 15, 2004	20.67	20.67	19.84	19.93	2,562,412	-0.50(-2.43%)
Mar 12, 2004	20.23	20.48	20.19	20.43	2,101,006	+0.33(+1.62%)
Mar 11, 2004	20.45	20.67	19.96	20.10	3,431,878	-0.48(-2.31%)
Mar 10, 2004	21.08	21.08	20.48	20.58	2,646,875	-0.44(-2.08%)
Mar 09, 2004	21.20	21.20	20.82	21.01	2,756,938	-0.19(-0.89%)
Mar 08, 2004	21.38	21.46	21.19	21.20	1,757,481	-0.29(-1.34%)
Mar 05, 2004	21.16	21.68	21.16	21.49	2,196,506	+0.17(+0.80%)
Mar 04, 2004	21.23	21.36	21.12	21.32	1,451,359	+0.03(+0.12%)
Mar 03, 2004	21.00	21.33	20.97	21.29	1,869,996	+0.25(+1.18%)
Mar 02, 2004	21.14	21.34	21.04	21.04	1,723,297	-0.19(-0.89%)
Mar 01, 2004	21.15	21.32	21.02	21.23	2,599,508	+0.08(+0.40%)
Feb 27, 2004	21.07	21.36	21.05	21.15	2,973,385	-0.18(-0.83%)
Feb 26, 2004	20.97	21.53	20.97	21.33	3,781,688	+0.26(+1.24%)
Feb 25, 2004	20.80	21.20	20.74	21.06	2,176,119	+0.32(+1.54%)
Feb 24, 2004	20.65	20.84	20.65	20.74	1,886,398	+0.03(+0.16%)
Feb 23, 2004	20.81	20.95	20.69	20.71	1,713,793	-0.10(-0.47%)
Feb 20, 2004	20.88	20.96	20.65	20.81	1,780,781	-0.07(-0.31%)
Feb 19, 2004	20.84	21.09	20.78	20.88	2,258,282	+0.12(+0.60%)
Feb 18, 2004	20.78	20.87	20.67	20.75	1,273,081	-0.08(-0.41%)
Feb 17, 2004	20.76	20.86	20.69	20.84	1,394,334	+0.19(+0.92%)
Feb 13, 2004	20.68	20.87	20.63	20.65	1,530,150	-0.05(-0.22%)
Feb 12, 2004	20.61	20.77	20.61	20.69	1,912,305	-0.08(-0.41%)
Feb 11, 2004	20.44	20.87	20.37	20.78	2,363,593	+0.26(+1.27%)
Feb 10, 2004	20.36	20.55	20.33	20.52	2,100,393	+0.16(+0.77%)
Feb 09, 2004	20.34	20.46	20.25	20.36	1,499,952	-0.06(-0.29%)
Feb 06, 2004	20.04	20.42	20.04	20.42	1,913,224	+0.42(+2.12%)
Feb 05, 2004	20.06	20.13	19.90	19.99	2,513,819	-0.07(-0.33%)
Feb 04, 2004	20.10	20.29	20.03	20.06	2,397,931	-0.23(-1.13%)
Feb 03, 2004	20.35	20.36	20.06	20.29	2,479,328	-0.10(-0.48%)

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.