Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.79	18.80	18.54	18.54	4,136	-0.25(-1.31%)
Apr 29, 2004	19.68	19.68	18.78	18.79	9,004	-0.46(-2.39%)
Apr 28, 2004	19.12	19.68	19.02	19.25	5,840	-0.37(-1.89%)
Apr 27, 2004	19.17	19.76	19.17	19.62	17,399	+0.40(+2.10%)
Apr 26, 2004	19.34	19.48	19.05	19.21	1,338	-0.12(-0.64%)
Apr 23, 2004	19.03	19.40	19.03	19.34	1,946	+0.12(+0.60%)
Apr 22, 2004	19.03	19.63	19.03	19.22	4,502	+0.12(+0.65%)
Apr 21, 2004	19.55	19.64	19.07	19.10	2,798	-0.13(-0.68%)
Apr 20, 2004	19.77	19.89	19.23	19.23	2,311	-0.49(-2.50%)
Apr 19, 2004	19.74	19.93	19.50	19.72	2,311	-0.02(-0.12%)
Apr 16, 2004	19.62	20.09	19.34	19.75	3,650	+0.39(+1.99%)
Apr 15, 2004	19.26	19.55	18.98	19.36	6,205	+0.09(+0.47%)
Apr 14, 2004	18.90	19.64	18.90	19.27	4,136	-0.88(-4.36%)
Apr 13, 2004	20.25	20.32	19.87	20.15	14,601	+0.00(+0.00%)
Apr 12, 2004	20.11	20.51	19.83	20.15	11,315	-0.03(-0.16%)
Apr 08, 2004	19.89	20.39	19.89	20.18	3,650	+0.04(+0.20%)
Apr 07, 2004	19.90	20.28	19.71	20.14	2,190	+0.21(+1.03%)
Apr 06, 2004	19.89	20.28	19.58	19.94	10,585	+0.21(+1.08%)
Apr 05, 2004	18.67	20.07	18.67	19.72	9,004	+0.33(+1.70%)
Apr 02, 2004	19.68	19.68	19.29	19.40	6,692	-0.21(-1.05%)
Apr 01, 2004	19.08	19.77	19.08	19.60	6,570	+0.58(+3.02%)
Mar 31, 2004	18.80	19.03	18.61	19.03	6,935	+0.21(+1.09%)
Mar 30, 2004	18.59	18.82	18.59	18.82	6,692	+0.23(+1.24%)
Mar 29, 2004	18.68	18.85	18.53	18.59	5,353	-0.16(-0.83%)
Mar 26, 2004	18.56	18.83	18.56	18.75	1,581	-0.07(-0.35%)
Mar 25, 2004	18.84	18.84	18.60	18.81	4,623	+0.18(+0.97%)
Mar 24, 2004	18.41	18.82	18.41	18.63	26,647	+0.00(+0.00%)
Mar 23, 2004	18.42	18.63	18.40	18.63	3,285	+0.24(+1.30%)
Mar 22, 2004	18.40	18.82	18.37	18.39	12,410	-0.15(-0.80%)
Mar 19, 2004	18.60	18.84	18.53	18.54	12,532	-0.07(-0.35%)
Mar 18, 2004	18.71	18.71	18.53	18.61	5,475	+0.02(+0.13%)
Mar 17, 2004	18.70	18.71	18.37	18.58	11,680	+0.21(+1.16%)
Mar 16, 2004	18.63	19.01	18.33	18.37	7,908	-0.36(-1.93%)
Mar 15, 2004	18.75	18.94	18.50	18.73	10,220	-0.15(-0.78%)
Mar 12, 2004	18.51	18.88	18.38	18.88	7,787	+0.30(+1.64%)
Mar 11, 2004	18.73	18.73	18.49	18.57	12,532	-0.21(-1.09%)
Mar 10, 2004	18.76	19.31	18.75	18.78	9,612	-0.12(-0.65%)
Mar 09, 2004	19.26	19.26	18.90	18.90	6,813	-0.20(-1.03%)
Mar 08, 2004	19.19	19.31	19.10	19.10	20,198	-0.11(-0.60%)
Mar 05, 2004	19.12	19.40	19.00	19.21	8,639	-0.01(-0.04%)
Mar 04, 2004	18.76	19.22	18.75	19.22	1,946	+0.28(+1.47%)
Mar 03, 2004	19.07	19.45	18.82	18.94	5,475	-0.12(-0.65%)
Mar 02, 2004	19.48	19.48	19.07	19.07	3,285	-0.12(-0.64%)
Mar 01, 2004	19.56	19.94	19.03	19.19	19,833	+0.40(+2.14%)
Feb 27, 2004	19.22	19.22	18.70	18.79	6,570	-0.44(-2.27%)
Feb 26, 2004	18.53	19.83	18.53	19.22	37,111	+0.14(+0.73%)
Feb 25, 2004	19.60	19.60	18.38	19.08	1,460	+0.30(+1.62%)
Feb 24, 2004	18.37	19.07	18.37	18.78	3,650	+0.28(+1.51%)
Feb 23, 2004	19.64	19.64	18.49	18.50	2,311	-0.35(-1.83%)
Feb 20, 2004	19.19	19.19	18.85	18.85	5,597	-0.02(-0.09%)
Feb 19, 2004	18.94	19.26	18.86	18.86	10,950	-0.13(-0.69%)
Feb 18, 2004	19.45	19.45	18.98	18.99	5,962	-0.28(-1.45%)
Feb 17, 2004	19.48	19.48	18.90	19.27	5,475	-0.30(-1.55%)
Feb 13, 2004	19.87	20.05	19.52	19.58	5,353	-0.30(-1.53%)
Feb 12, 2004	20.50	20.53	19.88	19.88	1,825	-0.25(-1.27%)
Feb 11, 2004	20.09	20.53	20.09	20.14	973	-0.51(-2.47%)
Feb 10, 2004	20.06	20.64	20.06	20.64	3,285	+0.54(+2.70%)
Feb 09, 2004	19.91	20.24	19.91	20.10	2,555	+0.20(+0.99%)
Feb 06, 2004	19.97	20.37	19.32	19.91	8,517	+0.06(+0.29%)
Feb 05, 2004	19.31	19.89	18.98	19.85	12,045	+0.72(+3.74%)
Feb 04, 2004	20.63	20.63	19.13	19.13	17,034	-1.54(-7.44%)
Feb 03, 2004	20.88	21.20	20.64	20.67	3,893	-0.21(-0.98%)

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.