Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.31	16.56	16.24	16.35	16,971,512	+0.04(+0.22%)
Apr 29, 2004	16.21	16.37	16.09	16.31	16,043,672	+0.08(+0.50%)
Apr 28, 2004	16.39	16.42	16.21	16.23	14,697,547	-0.16(-0.99%)
Apr 27, 2004	16.40	16.42	16.33	16.39	17,842,424	+0.01(+0.04%)
Apr 26, 2004	16.50	16.54	16.33	16.38	17,266,044	-0.12(-0.71%)
Apr 23, 2004	16.57	16.60	16.40	16.50	21,186,546	-0.13(-0.80%)
Apr 22, 2004	16.39	16.68	16.39	16.63	28,487,364	-0.22(-1.29%)
Apr 21, 2004	16.68	17.03	16.65	16.85	23,120,808	-0.05(-0.29%)
Apr 20, 2004	17.15	17.16	16.88	16.90	14,292,874	-0.23(-1.36%)
Apr 19, 2004	16.90	17.29	16.90	17.13	27,222,298	+0.35(+2.06%)
Apr 16, 2004	16.63	16.82	16.57	16.79	16,268,903	+0.24(+1.43%)
Apr 15, 2004	16.63	16.71	16.49	16.55	13,535,504	+0.00(+0.02%)
Apr 14, 2004	16.42	16.65	16.39	16.55	13,731,034	+0.10(+0.59%)
Apr 13, 2004	16.44	16.48	16.34	16.45	19,897,964	+0.01(+0.08%)
Apr 12, 2004	16.50	16.56	16.41	16.44	15,443,779	-0.13(-0.76%)
Apr 08, 2004	16.59	16.67	16.48	16.56	12,413,682	+0.05(+0.31%)
Apr 07, 2004	16.39	16.57	16.35	16.51	17,466,524	+0.07(+0.41%)
Apr 06, 2004	16.23	16.52	16.21	16.44	15,354,367	+0.09(+0.57%)
Apr 05, 2004	16.40	16.44	16.32	16.35	14,681,768	-0.11(-0.69%)
Apr 02, 2004	16.50	16.50	16.36	16.46	14,622,676	+0.11(+0.69%)
Apr 01, 2004	16.32	16.37	16.24	16.35	13,890,367	+0.09(+0.56%)
Mar 31, 2004	16.18	16.32	16.11	16.26	16,092,864	+0.02(+0.14%)
Mar 30, 2004	16.02	16.28	15.99	16.24	22,438,618	+0.27(+1.68%)
Mar 29, 2004	15.96	16.10	15.90	15.97	14,863,067	+0.20(+1.27%)
Mar 26, 2004	15.71	15.89	15.63	15.77	12,915,501	+0.01(+0.04%)
Mar 25, 2004	15.72	15.76	15.56	15.76	12,957,886	+0.09(+0.56%)
Mar 24, 2004	15.61	15.71	15.56	15.67	15,587,023	+0.12(+0.75%)
Mar 23, 2004	15.61	15.67	15.54	15.56	13,698,859	-0.04(-0.25%)
Mar 22, 2004	15.63	15.77	15.50	15.60	17,351,434	-0.17(-1.09%)
Mar 19, 2004	15.85	15.91	15.72	15.77	20,069,982	-0.08(-0.53%)
Mar 18, 2004	15.80	16.00	15.80	15.85	14,079,400	+0.05(+0.33%)
Mar 17, 2004	15.64	15.84	15.58	15.80	14,984,964	+0.23(+1.49%)
Mar 16, 2004	15.51	15.66	15.47	15.57	17,790,758	+0.15(+0.94%)
Mar 15, 2004	15.72	15.76	15.38	15.42	25,815,532	-0.24(-1.53%)
Mar 12, 2004	15.62	15.66	15.41	15.66	24,719,080	+0.09(+0.56%)
Mar 11, 2004	16.02	16.04	15.55	15.57	28,418,372	-0.56(-3.45%)
Mar 10, 2004	16.22	16.31	16.07	16.13	18,061,778	-0.09(-0.56%)
Mar 09, 2004	16.08	16.36	16.04	16.22	19,782,566	+0.10(+0.64%)
Mar 08, 2004	16.15	16.23	16.08	16.12	18,889,996	-0.08(-0.48%)
Mar 05, 2004	15.76	16.24	15.70	16.19	35,489,008	+0.41(+2.60%)
Mar 04, 2004	15.81	15.85	15.69	15.78	13,161,151	-0.10(-0.63%)
Mar 03, 2004	15.84	15.94	15.84	15.88	17,926,886	-0.05(-0.28%)
Mar 02, 2004	15.97	16.07	15.84	15.93	19,488,960	-0.11(-0.69%)
Mar 01, 2004	16.07	16.11	15.93	16.04	23,424,622	-0.11(-0.68%)
Feb 27, 2004	15.88	16.27	15.72	16.15	21,935,870	+0.04(+0.26%)
Feb 26, 2004	16.04	16.14	15.99	16.11	15,196,891	+0.06(+0.36%)
Feb 25, 2004	16.03	16.17	16.02	16.05	15,983,342	-0.04(-0.26%)
Feb 24, 2004	16.23	16.31	16.01	16.09	22,551,542	-0.18(-1.11%)
Feb 23, 2004	16.34	16.52	16.24	16.27	17,510,456	-0.19(-1.18%)
Feb 20, 2004	16.31	16.47	16.21	16.46	22,684,886	-0.02(-0.12%)
Feb 19, 2004	16.53	16.61	16.44	16.48	15,003,217	-0.08(-0.47%)
Feb 18, 2004	16.53	16.60	16.46	16.56	11,424,275	+0.03(+0.20%)
Feb 17, 2004	16.58	16.61	16.45	16.53	11,588,867	+0.00(+0.00%)
Feb 13, 2004	16.80	16.80	16.50	16.53	13,251,182	-0.13(-0.78%)
Feb 12, 2004	16.59	16.71	16.58	16.66	10,763,743	-0.08(-0.50%)
Feb 11, 2004	16.68	16.79	16.52	16.74	18,523,068	-0.12(-0.71%)
Feb 10, 2004	16.92	16.94	16.78	16.86	16,100,289	-0.07(-0.44%)
Feb 09, 2004	16.52	17.06	16.52	16.94	17,914,820	+0.46(+2.76%)
Feb 06, 2004	16.24	16.48	16.24	16.48	15,628,480	+0.20(+1.21%)
Feb 05, 2004	16.03	16.35	16.03	16.28	15,802,972	+0.20(+1.27%)
Feb 04, 2004	15.98	16.15	15.96	16.08	14,091,466	-0.03(-0.16%)
Feb 03, 2004	15.99	16.16	15.94	16.11	11,987,971	+0.07(+0.44%)

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.