Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.25	19.40	19.06	19.13	3,144,515	-0.12(-0.63%)
Apr 29, 2004	19.00	19.42	18.67	19.25	4,096,305	+0.66(+3.56%)
Apr 28, 2004	18.73	18.73	18.43	18.59	3,222,656	+0.18(+0.95%)
Apr 27, 2004	18.46	18.64	18.38	18.41	1,654,580	+0.00(+0.00%)
Apr 26, 2004	18.35	18.48	18.35	18.41	2,709,124	+0.12(+0.64%)
Apr 23, 2004	18.66	18.66	18.27	18.30	1,353,009	-0.30(-1.62%)
Apr 22, 2004	18.18	18.62	18.16	18.60	1,170,441	+0.35(+1.93%)
Apr 21, 2004	18.04	18.31	17.99	18.25	939,602	+0.10(+0.55%)
Apr 20, 2004	18.35	18.48	18.15	18.15	1,328,156	-0.27(-1.45%)
Apr 19, 2004	18.58	18.58	18.37	18.41	1,280,603	-0.10(-0.56%)
Apr 16, 2004	18.40	18.75	18.31	18.52	982,855	+0.22(+1.19%)
Apr 15, 2004	18.27	18.32	18.14	18.30	902,563	+0.03(+0.18%)
Apr 14, 2004	18.10	18.28	18.04	18.27	1,174,025	-0.04(-0.23%)
Apr 13, 2004	18.34	18.39	18.17	18.31	1,237,828	+0.07(+0.39%)
Apr 12, 2004	18.36	18.38	18.19	18.24	713,065	-0.08(-0.46%)
Apr 08, 2004	18.64	18.83	18.13	18.32	1,949,938	-0.32(-1.71%)
Apr 07, 2004	18.58	18.71	18.45	18.64	1,793,895	+0.01(+0.05%)
Apr 06, 2004	18.20	18.63	18.20	18.63	4,248,047	+0.43(+2.35%)
Apr 05, 2004	18.18	18.32	18.13	18.20	1,812,057	-0.15(-0.82%)
Apr 02, 2004	18.58	18.77	18.35	18.35	1,188,363	-0.14(-0.77%)
Apr 01, 2004	18.66	18.66	18.43	18.50	2,340,165	-0.06(-0.32%)
Mar 31, 2004	17.95	18.66	17.95	18.56	4,080,055	+0.64(+3.55%)
Mar 30, 2004	18.02	18.09	17.89	17.92	1,440,947	-0.10(-0.56%)
Mar 29, 2004	18.00	18.13	17.95	18.02	1,561,623	-0.00(-0.02%)
Mar 26, 2004	18.08	18.16	17.91	18.02	946,293	-0.07(-0.39%)
Mar 25, 2004	17.83	18.22	17.79	18.09	1,894,977	+0.54(+3.05%)
Mar 24, 2004	17.67	17.73	17.49	17.56	1,396,022	-0.10(-0.54%)
Mar 23, 2004	18.08	18.10	17.66	17.66	1,525,301	-0.34(-1.91%)
Mar 22, 2004	17.97	18.08	17.74	18.00	2,012,308	-0.04(-0.21%)
Mar 19, 2004	18.06	18.12	17.94	18.04	1,065,775	-0.05(-0.30%)
Mar 18, 2004	17.88	18.11	17.68	18.09	1,493,997	+0.21(+1.19%)
Mar 17, 2004	17.82	17.95	17.70	17.88	1,082,741	+0.05(+0.31%)
Mar 16, 2004	17.79	17.90	17.73	17.82	1,246,909	+0.09(+0.50%)
Mar 15, 2004	17.83	17.89	17.65	17.73	1,759,963	-0.07(-0.40%)
Mar 12, 2004	18.07	18.10	17.73	17.81	2,074,199	-0.29(-1.60%)
Mar 11, 2004	18.16	18.22	18.07	18.09	2,585,102	-0.07(-0.37%)
Mar 10, 2004	17.99	18.40	17.99	18.16	2,349,246	+0.18(+1.02%)
Mar 09, 2004	18.15	18.18	17.87	17.98	1,563,535	-0.17(-0.92%)
Mar 08, 2004	18.37	18.48	18.10	18.15	1,908,120	-0.09(-0.48%)
Mar 05, 2004	17.85	18.28	17.83	18.23	3,010,218	+0.39(+2.16%)
Mar 04, 2004	17.82	17.93	17.77	17.85	2,094,033	+0.03(+0.14%)
Mar 03, 2004	17.90	17.90	17.60	17.82	1,569,748	-0.08(-0.42%)
Mar 02, 2004	18.04	18.07	17.85	17.90	1,371,170	-0.18(-0.97%)
Mar 01, 2004	17.87	18.20	17.86	18.07	1,519,805	+0.25(+1.38%)
Feb 27, 2004	17.64	18.23	17.60	17.83	3,679,792	+0.36(+2.08%)
Feb 26, 2004	17.39	17.55	17.35	17.46	1,002,689	+0.08(+0.43%)
Feb 25, 2004	17.28	17.50	17.24	17.39	2,448,893	+0.11(+0.63%)
Feb 24, 2004	17.20	17.36	16.99	17.28	2,387,480	+0.06(+0.36%)
Feb 23, 2004	17.13	17.30	17.00	17.22	1,614,195	+0.12(+0.71%)
Feb 20, 2004	17.38	17.49	16.99	17.09	2,528,468	-0.37(-2.11%)
Feb 19, 2004	17.50	17.71	17.39	17.46	1,685,645	+0.07(+0.38%)
Feb 18, 2004	17.41	17.45	17.28	17.40	1,244,280	-0.07(-0.38%)
Feb 17, 2004	17.47	17.49	17.27	17.46	754,167	+0.13(+0.75%)
Feb 13, 2004	17.44	17.45	17.30	17.33	1,197,444	-0.10(-0.60%)
Feb 12, 2004	17.37	17.53	17.32	17.44	994,325	-0.01(-0.07%)
Feb 11, 2004	17.37	17.57	17.30	17.45	1,472,251	-0.02(-0.12%)
Feb 10, 2004	17.39	17.55	17.26	17.47	1,104,009	+0.02(+0.10%)
Feb 09, 2004	17.46	17.54	17.32	17.45	1,126,233	+0.10(+0.58%)
Feb 06, 2004	17.20	17.38	17.16	17.35	1,167,095	+0.20(+1.20%)
Feb 05, 2004	17.26	17.33	17.12	17.15	1,940,141	-0.18(-1.01%)
Feb 04, 2004	16.86	17.53	16.86	17.32	2,630,027	+0.39(+2.32%)
Feb 03, 2004	16.97	17.01	16.84	16.93	1,808,711	-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.