Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.30	16.35	16.19	16.26	13,051,350	-0.03(-0.20%)
Apr 29, 2004	16.39	16.50	16.17	16.29	17,015,590	-0.05(-0.31%)
Apr 28, 2004	16.45	16.48	16.34	16.34	11,886,038	-0.18(-1.09%)
Apr 27, 2004	16.44	16.56	16.43	16.52	13,123,130	+0.12(+0.74%)
Apr 26, 2004	16.45	16.49	16.39	16.40	11,175,910	-0.05(-0.32%)
Apr 23, 2004	16.45	16.46	16.35	16.45	11,098,437	+0.01(+0.07%)
Apr 22, 2004	16.30	16.52	16.22	16.44	15,770,825	+0.16(+1.01%)
Apr 21, 2004	16.20	16.34	16.11	16.28	14,652,541	+0.10(+0.62%)
Apr 20, 2004	16.39	16.49	16.18	16.18	15,056,242	-0.22(-1.33%)
Apr 19, 2004	16.32	16.48	16.24	16.39	13,219,167	+0.08(+0.47%)
Apr 16, 2004	16.25	16.36	16.19	16.32	17,443,300	+0.10(+0.62%)
Apr 15, 2004	16.25	16.29	16.06	16.22	17,813,092	+0.04(+0.24%)
Apr 14, 2004	16.01	16.33	15.98	16.18	29,246,914	-0.08(-0.51%)
Apr 13, 2004	16.56	16.56	16.21	16.26	20,872,656	-0.30(-1.79%)
Apr 12, 2004	16.41	16.56	16.41	16.56	12,505,821	+0.19(+1.13%)
Apr 08, 2004	16.55	16.56	16.32	16.37	10,167,029	-0.08(-0.49%)
Apr 07, 2004	16.54	16.56	16.45	16.45	13,840,188	-0.11(-0.67%)
Apr 06, 2004	16.39	16.57	16.39	16.56	17,926,208	+0.15(+0.92%)
Apr 05, 2004	16.26	16.42	16.15	16.41	18,799,202	+0.15(+0.92%)
Apr 02, 2004	16.55	16.60	16.20	16.26	28,292,240	-0.19(-1.18%)
Apr 01, 2004	16.45	16.55	16.41	16.46	16,036,906	+0.10(+0.61%)
Mar 31, 2004	16.52	16.54	16.34	16.36	21,579,318	-0.16(-0.97%)
Mar 30, 2004	16.37	16.56	16.36	16.52	14,063,449	+0.15(+0.90%)
Mar 29, 2004	16.32	16.43	16.28	16.37	14,959,710	+0.19(+1.17%)
Mar 26, 2004	16.08	16.24	16.06	16.18	17,707,402	+0.07(+0.45%)
Mar 25, 2004	15.89	16.13	15.85	16.11	16,723,025	+0.29(+1.83%)
Mar 24, 2004	15.87	15.94	15.76	15.82	18,350,700	-0.04(-0.28%)
Mar 23, 2004	16.04	16.04	15.85	15.86	19,545,714	-0.04(-0.25%)
Mar 22, 2004	16.05	16.06	15.86	15.90	18,356,144	-0.23(-1.40%)
Mar 19, 2004	16.26	16.27	16.12	16.13	24,502,746	-0.05(-0.29%)
Mar 18, 2004	16.13	16.23	16.07	16.18	14,674,322	-0.07(-0.46%)
Mar 17, 2004	16.29	16.36	16.19	16.25	13,846,129	+0.07(+0.42%)
Mar 16, 2004	16.19	16.21	16.09	16.18	17,072,766	+0.15(+0.91%)
Mar 15, 2004	16.17	16.24	15.99	16.04	13,436,240	-0.19(-1.16%)
Mar 12, 2004	16.13	16.25	16.09	16.23	13,433,269	+0.16(+0.97%)
Mar 11, 2004	16.16	16.34	16.02	16.07	19,773,182	-0.09(-0.55%)
Mar 10, 2004	16.52	16.52	16.12	16.16	14,917,137	-0.36(-2.18%)
Mar 09, 2004	16.58	16.63	16.48	16.52	12,531,811	-0.14(-0.81%)
Mar 08, 2004	16.65	16.74	16.62	16.65	10,320,737	-0.06(-0.36%)
Mar 05, 2004	16.51	16.77	16.48	16.71	14,818,625	+0.13(+0.76%)
Mar 04, 2004	16.65	16.67	16.56	16.59	10,551,671	-0.10(-0.61%)
Mar 03, 2004	16.54	16.70	16.50	16.69	14,249,830	+0.02(+0.15%)
Mar 02, 2004	16.60	16.72	16.57	16.67	18,133,874	+0.07(+0.45%)
Mar 01, 2004	16.59	16.68	16.56	16.59	10,834,088	+0.04(+0.26%)
Feb 27, 2004	16.54	16.66	16.47	16.55	16,864,604	-0.02(-0.10%)
Feb 26, 2004	16.49	16.58	16.45	16.56	10,453,654	+0.06(+0.36%)
Feb 25, 2004	16.46	16.56	16.44	16.51	10,490,286	+0.05(+0.32%)
Feb 24, 2004	16.47	16.63	16.40	16.45	14,451,061	-0.11(-0.67%)
Feb 23, 2004	16.44	16.58	16.40	16.56	11,945,689	+0.13(+0.81%)
Feb 20, 2004	16.42	16.51	16.30	16.43	12,008,806	-0.01(-0.04%)
Feb 19, 2004	16.48	16.61	16.43	16.44	11,391,250	-0.04(-0.25%)
Feb 18, 2004	16.49	16.57	16.44	16.48	9,229,927	-0.06(-0.35%)
Feb 17, 2004	16.52	16.68	16.51	16.54	9,424,229	+0.06(+0.36%)
Feb 13, 2004	16.57	16.60	16.45	16.48	10,093,021	-0.02(-0.10%)
Feb 12, 2004	16.51	16.60	16.46	16.49	7,394,090	-0.07(-0.41%)
Feb 11, 2004	16.43	16.59	16.31	16.56	14,172,852	+0.07(+0.45%)
Feb 10, 2004	16.50	16.53	16.41	16.49	11,466,495	-0.01(-0.07%)
Feb 09, 2004	16.65	16.70	16.46	16.50	9,411,853	-0.22(-1.31%)
Feb 06, 2004	16.56	16.74	16.56	16.72	10,621,966	+0.15(+0.93%)
Feb 05, 2004	16.50	16.64	16.44	16.56	10,863,790	+0.06(+0.37%)
Feb 04, 2004	16.39	16.58	16.39	16.50	12,658,045	+0.04(+0.23%)
Feb 03, 2004	16.44	16.55	16.40	16.47	9,171,018	-0.01(-0.05%)

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.