Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.61	19.77	19.42	19.49	3,085,972	-0.12(-0.63%)
Apr 29, 2004	19.36	19.79	19.02	19.61	4,020,041	+0.67(+3.56%)
Apr 28, 2004	19.08	19.08	18.78	18.94	3,162,658	+0.18(+0.95%)
Apr 27, 2004	18.81	19.00	18.72	18.76	1,623,776	+0.00(+0.00%)
Apr 26, 2004	18.70	18.83	18.69	18.76	2,658,687	+0.12(+0.64%)
Apr 23, 2004	19.02	19.02	18.62	18.64	1,327,819	-0.31(-1.62%)
Apr 22, 2004	18.53	18.98	18.51	18.95	1,148,650	+0.36(+1.93%)
Apr 21, 2004	18.38	18.66	18.34	18.59	922,109	+0.10(+0.55%)
Apr 20, 2004	18.70	18.83	18.49	18.49	1,303,429	-0.27(-1.45%)
Apr 19, 2004	18.93	18.93	18.72	18.76	1,256,761	-0.11(-0.56%)
Apr 16, 2004	18.75	19.11	18.66	18.87	964,556	+0.22(+1.19%)
Apr 15, 2004	18.61	18.67	18.48	18.65	885,760	+0.03(+0.18%)
Apr 14, 2004	18.44	18.63	18.38	18.61	1,152,168	-0.04(-0.23%)
Apr 13, 2004	18.69	18.74	18.52	18.66	1,214,783	+0.07(+0.39%)
Apr 12, 2004	18.71	18.73	18.54	18.58	699,790	-0.09(-0.46%)
Apr 08, 2004	18.99	19.19	18.48	18.67	1,913,635	-0.32(-1.71%)
Apr 07, 2004	18.93	19.06	18.80	18.99	1,760,497	+0.01(+0.05%)
Apr 06, 2004	18.55	18.98	18.54	18.98	4,168,958	+0.43(+2.34%)
Apr 05, 2004	18.53	18.67	18.48	18.55	1,778,320	-0.15(-0.82%)
Apr 02, 2004	18.93	19.12	18.70	18.70	1,166,239	-0.14(-0.77%)
Apr 01, 2004	19.01	19.01	18.78	18.85	2,296,597	-0.06(-0.32%)
Mar 31, 2004	18.29	19.01	18.29	18.91	4,004,094	+0.65(+3.55%)
Mar 30, 2004	18.36	18.43	18.23	18.26	1,414,120	-0.10(-0.56%)
Mar 29, 2004	18.34	18.47	18.29	18.36	1,532,550	-0.00(-0.02%)
Mar 26, 2004	18.42	18.51	18.25	18.37	928,676	-0.07(-0.39%)
Mar 25, 2004	18.17	18.57	18.13	18.44	1,859,697	+0.55(+3.05%)
Mar 24, 2004	18.00	18.06	17.82	17.89	1,370,031	-0.10(-0.55%)
Mar 23, 2004	18.42	18.44	17.99	17.99	1,496,903	-0.35(-1.91%)
Mar 22, 2004	18.31	18.42	18.08	18.34	1,974,843	-0.04(-0.21%)
Mar 19, 2004	18.40	18.46	18.28	18.38	1,045,933	-0.06(-0.30%)
Mar 18, 2004	18.22	18.45	18.02	18.43	1,466,182	+0.22(+1.19%)
Mar 17, 2004	18.16	18.29	18.04	18.22	1,062,583	+0.06(+0.31%)
Mar 16, 2004	18.12	18.24	18.07	18.16	1,223,694	+0.09(+0.50%)
Mar 15, 2004	18.17	18.22	17.99	18.07	1,727,196	-0.07(-0.40%)
Mar 12, 2004	18.41	18.44	18.07	18.14	2,035,583	-0.29(-1.60%)
Mar 11, 2004	18.51	18.56	18.41	18.44	2,536,974	-0.07(-0.37%)
Mar 10, 2004	18.34	18.75	18.34	18.51	2,305,508	+0.19(+1.02%)
Mar 09, 2004	18.50	18.53	18.21	18.32	1,534,426	-0.17(-0.92%)
Mar 08, 2004	18.72	18.83	18.44	18.49	1,872,595	-0.09(-0.48%)
Mar 05, 2004	18.19	18.63	18.17	18.58	2,954,175	+0.39(+2.16%)
Mar 04, 2004	18.16	18.27	18.11	18.19	2,055,047	+0.03(+0.14%)
Mar 03, 2004	18.24	18.24	17.93	18.16	1,540,523	-0.08(-0.42%)
Mar 02, 2004	18.38	18.41	18.19	18.24	1,345,642	-0.18(-0.97%)
Mar 01, 2004	18.21	18.55	18.20	18.42	1,491,510	+0.25(+1.39%)
Feb 27, 2004	17.97	18.58	17.93	18.17	3,611,283	+0.37(+2.08%)
Feb 26, 2004	17.72	17.89	17.67	17.79	984,021	+0.08(+0.43%)
Feb 25, 2004	17.61	17.83	17.57	17.72	2,403,301	+0.11(+0.63%)
Feb 24, 2004	17.53	17.69	17.31	17.61	2,343,031	+0.06(+0.36%)
Feb 23, 2004	17.45	17.63	17.33	17.54	1,584,143	+0.12(+0.71%)
Feb 20, 2004	17.71	17.82	17.31	17.42	2,481,394	-0.38(-2.11%)
Feb 19, 2004	17.83	18.05	17.72	17.79	1,654,262	+0.07(+0.38%)
Feb 18, 2004	17.74	17.78	17.61	17.73	1,221,115	-0.07(-0.38%)
Feb 17, 2004	17.80	17.82	17.60	17.79	740,126	+0.13(+0.75%)
Feb 13, 2004	17.77	17.79	17.62	17.66	1,175,150	-0.11(-0.60%)
Feb 12, 2004	17.70	17.87	17.65	17.77	975,813	-0.01(-0.07%)
Feb 11, 2004	17.70	17.90	17.63	17.78	1,444,841	-0.02(-0.12%)
Feb 10, 2004	17.72	17.89	17.59	17.80	1,083,455	+0.02(+0.10%)
Feb 09, 2004	17.79	17.87	17.65	17.79	1,105,265	+0.10(+0.58%)
Feb 06, 2004	17.53	17.71	17.48	17.68	1,145,367	+0.21(+1.20%)
Feb 05, 2004	17.59	17.66	17.45	17.47	1,904,020	-0.18(-1.01%)
Feb 04, 2004	17.18	17.87	17.18	17.65	2,581,063	+0.40(+2.32%)
Feb 03, 2004	17.29	17.33	17.16	17.25	1,775,037	-0.07(-0.39%)

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.