Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.30	16.35	16.19	16.26	13,050,973	-0.03(-0.20%)
Apr 29, 2004	16.39	16.50	16.17	16.29	17,015,098	-0.05(-0.31%)
Apr 28, 2004	16.45	16.48	16.34	16.34	11,885,694	-0.18(-1.09%)
Apr 27, 2004	16.44	16.56	16.43	16.52	13,122,751	+0.12(+0.74%)
Apr 26, 2004	16.45	16.49	16.39	16.40	11,175,587	-0.05(-0.32%)
Apr 23, 2004	16.45	16.46	16.35	16.45	11,098,116	+0.01(+0.07%)
Apr 22, 2004	16.30	16.52	16.22	16.44	15,770,369	+0.16(+1.01%)
Apr 21, 2004	16.20	16.34	16.11	16.28	14,652,117	+0.10(+0.62%)
Apr 20, 2004	16.40	16.49	16.18	16.18	15,055,806	-0.22(-1.33%)
Apr 19, 2004	16.32	16.48	16.24	16.40	13,218,785	+0.08(+0.47%)
Apr 16, 2004	16.25	16.36	16.19	16.32	17,442,796	+0.10(+0.62%)
Apr 15, 2004	16.25	16.29	16.06	16.22	17,812,576	+0.04(+0.24%)
Apr 14, 2004	16.01	16.33	15.98	16.18	29,246,070	-0.08(-0.51%)
Apr 13, 2004	16.56	16.56	16.21	16.26	20,872,052	-0.30(-1.79%)
Apr 12, 2004	16.41	16.56	16.41	16.56	12,505,460	+0.19(+1.13%)
Apr 08, 2004	16.55	16.56	16.32	16.37	10,166,735	-0.08(-0.49%)
Apr 07, 2004	16.54	16.56	16.45	16.45	13,839,788	-0.11(-0.67%)
Apr 06, 2004	16.39	16.57	16.39	16.57	17,925,688	+0.15(+0.92%)
Apr 05, 2004	16.26	16.42	16.15	16.41	18,798,658	+0.15(+0.92%)
Apr 02, 2004	16.55	16.60	16.20	16.26	28,291,422	-0.19(-1.18%)
Apr 01, 2004	16.45	16.55	16.41	16.46	16,036,442	+0.10(+0.61%)
Mar 31, 2004	16.52	16.54	16.34	16.36	21,578,694	-0.16(-0.97%)
Mar 30, 2004	16.37	16.56	16.36	16.52	14,063,042	+0.15(+0.90%)
Mar 29, 2004	16.32	16.43	16.28	16.37	14,959,277	+0.19(+1.17%)
Mar 26, 2004	16.08	16.24	16.06	16.18	17,706,890	+0.07(+0.45%)
Mar 25, 2004	15.89	16.13	15.85	16.11	16,722,541	+0.29(+1.83%)
Mar 24, 2004	15.87	15.94	15.76	15.82	18,350,168	-0.04(-0.28%)
Mar 23, 2004	16.04	16.04	15.85	15.86	19,545,148	-0.04(-0.25%)
Mar 22, 2004	16.05	16.06	15.86	15.90	18,355,614	-0.23(-1.40%)
Mar 19, 2004	16.26	16.27	16.12	16.13	24,502,038	-0.05(-0.29%)
Mar 18, 2004	16.13	16.23	16.07	16.18	14,673,898	-0.07(-0.46%)
Mar 17, 2004	16.29	16.36	16.19	16.25	13,845,728	+0.07(+0.42%)
Mar 16, 2004	16.19	16.21	16.09	16.18	17,072,274	+0.15(+0.91%)
Mar 15, 2004	16.17	16.24	15.99	16.04	13,435,851	-0.19(-1.16%)
Mar 12, 2004	16.13	16.25	16.09	16.23	13,432,881	+0.16(+0.97%)
Mar 11, 2004	16.16	16.34	16.02	16.07	19,772,610	-0.09(-0.55%)
Mar 10, 2004	16.52	16.52	16.12	16.16	14,916,706	-0.36(-2.18%)
Mar 09, 2004	16.59	16.63	16.48	16.52	12,531,448	-0.14(-0.81%)
Mar 08, 2004	16.65	16.74	16.62	16.65	10,320,439	-0.06(-0.36%)
Mar 05, 2004	16.51	16.77	16.48	16.71	14,818,196	+0.13(+0.76%)
Mar 04, 2004	16.65	16.67	16.57	16.59	10,551,366	-0.10(-0.61%)
Mar 03, 2004	16.54	16.70	16.50	16.69	14,249,418	+0.02(+0.15%)
Mar 02, 2004	16.60	16.72	16.58	16.67	18,133,350	+0.07(+0.45%)
Mar 01, 2004	16.59	16.68	16.56	16.59	10,833,775	+0.04(+0.26%)
Feb 27, 2004	16.54	16.66	16.47	16.55	16,864,116	-0.02(-0.10%)
Feb 26, 2004	16.49	16.59	16.45	16.57	10,453,352	+0.06(+0.36%)
Feb 25, 2004	16.46	16.56	16.44	16.51	10,489,983	+0.05(+0.32%)
Feb 24, 2004	16.47	16.63	16.40	16.45	14,450,644	-0.11(-0.67%)
Feb 23, 2004	16.44	16.58	16.40	16.57	11,945,344	+0.13(+0.81%)
Feb 20, 2004	16.42	16.51	16.30	16.43	12,008,459	-0.01(-0.04%)
Feb 19, 2004	16.48	16.61	16.43	16.44	11,390,921	-0.04(-0.25%)
Feb 18, 2004	16.49	16.57	16.44	16.48	9,229,661	-0.06(-0.35%)
Feb 17, 2004	16.52	16.68	16.51	16.54	9,423,956	+0.06(+0.36%)
Feb 13, 2004	16.58	16.60	16.45	16.48	10,092,729	-0.02(-0.10%)
Feb 12, 2004	16.51	16.60	16.46	16.49	7,393,876	-0.07(-0.41%)
Feb 11, 2004	16.43	16.59	16.31	16.56	14,172,442	+0.07(+0.45%)
Feb 10, 2004	16.50	16.53	16.41	16.49	11,466,164	-0.01(-0.07%)
Feb 09, 2004	16.65	16.70	16.46	16.50	9,411,581	-0.22(-1.31%)
Feb 06, 2004	16.57	16.74	16.57	16.72	10,621,659	+0.15(+0.93%)
Feb 05, 2004	16.50	16.64	16.44	16.57	10,863,476	+0.06(+0.37%)
Feb 04, 2004	16.39	16.58	16.39	16.50	12,657,679	+0.04(+0.23%)
Feb 03, 2004	16.44	16.55	16.40	16.47	9,170,753	-0.01(-0.05%)

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.