Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.49	19.70	19.38	19.38	2,181,152	-0.08(-0.43%)
Apr 29, 2004	19.76	19.81	19.38	19.47	3,446,351	-0.29(-1.47%)
Apr 28, 2004	19.78	19.94	19.56	19.76	3,441,149	-0.02(-0.10%)
Apr 27, 2004	19.57	19.96	19.54	19.78	3,567,582	+0.19(+0.95%)
Apr 26, 2004	19.65	19.82	19.43	19.59	2,475,633	-0.10(-0.53%)
Apr 23, 2004	20.04	20.05	19.50	19.70	3,124,850	-0.43(-2.13%)
Apr 22, 2004	19.61	20.26	19.54	20.13	6,530,887	+0.45(+2.29%)
Apr 21, 2004	19.45	19.70	19.25	19.68	6,828,836	+0.18(+0.92%)
Apr 20, 2004	19.93	19.98	19.47	19.50	3,440,138	-0.48(-2.39%)
Apr 19, 2004	20.28	20.34	19.87	19.97	3,091,616	-0.39(-1.90%)
Apr 16, 2004	20.07	20.46	20.07	20.36	4,784,520	+0.29(+1.45%)
Apr 15, 2004	19.97	20.10	19.90	20.07	4,044,416	+0.10(+0.49%)
Apr 14, 2004	19.78	20.10	19.68	19.97	5,073,943	+0.12(+0.59%)
Apr 13, 2004	20.15	20.17	19.71	19.86	3,117,914	-0.25(-1.24%)
Apr 12, 2004	20.07	20.21	20.02	20.10	3,053,469	+0.17(+0.87%)
Apr 08, 2004	20.24	20.26	19.89	19.93	3,762,073	-0.24(-1.20%)
Apr 07, 2004	20.17	20.33	20.13	20.17	6,015,040	+0.03(+0.14%)
Apr 06, 2004	20.17	20.28	20.04	20.15	10,301,630	-0.48(-2.32%)
Apr 05, 2004	20.79	20.82	20.55	20.62	4,143,829	-0.24(-1.13%)
Apr 02, 2004	21.16	21.22	20.71	20.86	5,390,966	-0.30(-1.41%)
Apr 01, 2004	21.18	21.68	21.09	21.16	5,692,382	+0.09(+0.43%)
Mar 31, 2004	21.21	21.32	21.02	21.07	3,546,920	-0.12(-0.59%)
Mar 30, 2004	20.89	21.28	20.89	21.19	3,672,197	+0.30(+1.42%)
Mar 29, 2004	20.67	20.93	20.64	20.89	3,427,711	+0.28(+1.34%)
Mar 26, 2004	20.72	20.75	20.59	20.62	1,711,543	-0.08(-0.40%)
Mar 25, 2004	20.57	20.78	20.53	20.70	3,196,519	+0.18(+0.88%)
Mar 24, 2004	20.42	20.69	20.29	20.52	3,140,599	+0.15(+0.75%)
Mar 23, 2004	20.44	20.62	20.37	20.37	3,341,737	-0.08(-0.37%)
Mar 22, 2004	20.64	20.64	20.17	20.44	2,860,857	-0.19(-0.94%)
Mar 19, 2004	20.75	20.80	20.56	20.64	4,281,099	-0.04(-0.20%)
Mar 18, 2004	20.80	20.82	20.49	20.68	6,461,674	+0.50(+2.47%)
Mar 17, 2004	20.10	20.46	20.08	20.18	3,781,580	+0.22(+1.11%)
Mar 16, 2004	20.10	20.10	19.72	19.96	3,156,783	-0.18(-0.89%)
Mar 15, 2004	20.19	20.21	19.94	20.14	3,697,772	-0.12(-0.61%)
Mar 12, 2004	19.79	20.26	19.76	20.26	5,434,314	+0.60(+3.06%)
Mar 11, 2004	19.59	20.22	19.50	19.66	6,015,473	+0.15(+0.78%)
Mar 10, 2004	19.79	20.07	19.44	19.51	5,233,466	-0.22(-1.12%)
Mar 09, 2004	19.55	19.90	19.53	19.73	4,001,212	+0.27(+1.39%)
Mar 08, 2004	19.65	19.72	19.45	19.46	1,939,268	-0.15(-0.74%)
Mar 05, 2004	19.52	19.78	19.45	19.61	2,541,957	+0.08(+0.43%)
Mar 04, 2004	19.39	19.55	19.31	19.52	1,828,873	+0.17(+0.86%)
Mar 03, 2004	19.48	19.48	19.32	19.36	2,753,642	-0.12(-0.64%)
Mar 02, 2004	19.70	19.70	19.46	19.48	3,204,322	-0.21(-1.09%)
Mar 01, 2004	19.48	19.72	19.45	19.70	4,096,579	+0.29(+1.50%)
Feb 27, 2004	19.40	19.49	19.20	19.41	4,311,299	+0.06(+0.32%)
Feb 26, 2004	19.20	19.38	19.03	19.34	3,969,857	+0.22(+1.16%)
Feb 25, 2004	18.96	19.14	18.87	19.12	3,752,970	+0.12(+0.62%)
Feb 24, 2004	18.94	19.14	18.82	19.00	3,358,065	+0.01(+0.07%)
Feb 23, 2004	18.91	19.01	18.84	18.99	2,705,380	+0.12(+0.66%)
Feb 20, 2004	18.94	18.94	18.73	18.87	2,511,035	-0.07(-0.37%)
Feb 19, 2004	19.04	19.13	18.91	18.93	2,421,448	-0.07(-0.36%)
Feb 18, 2004	18.92	19.09	18.81	19.00	2,934,550	+0.01(+0.04%)
Feb 17, 2004	19.09	19.15	18.98	19.00	3,526,112	+0.08(+0.44%)
Feb 13, 2004	18.71	19.10	18.71	18.91	5,164,686	+0.01(+0.04%)
Feb 12, 2004	18.82	18.99	18.69	18.91	3,707,454	+0.10(+0.55%)
Feb 11, 2004	18.34	18.91	18.33	18.80	4,927,859	+0.48(+2.64%)
Feb 10, 2004	18.48	18.48	18.27	18.32	3,781,002	-0.08(-0.45%)
Feb 09, 2004	18.34	18.48	18.34	18.40	2,535,310	+0.13(+0.72%)
Feb 06, 2004	17.96	18.34	17.96	18.27	3,142,044	+0.26(+1.46%)
Feb 05, 2004	18.07	18.10	17.91	18.01	3,184,526	-0.06(-0.31%)
Feb 04, 2004	18.26	18.37	18.06	18.06	3,157,650	-0.20(-1.10%)
Feb 03, 2004	18.55	18.58	18.26	18.26	3,606,452	-0.26(-1.42%)

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.