Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,937,260	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,870,560	-0.16(-0.86%)
Apr 28, 2004	18.66	18.76	18.29	18.46	39,452,884	-0.29(-1.54%)
Apr 27, 2004	18.85	19.09	18.67	18.75	29,330,512	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,221,128	-0.07(-0.36%)
Apr 23, 2004	18.77	18.82	18.59	18.74	23,901,634	-0.06(-0.33%)
Apr 22, 2004	18.94	18.99	18.73	18.80	42,107,952	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,565,048	+0.10(+0.54%)
Apr 20, 2004	19.17	19.27	18.70	18.88	37,204,376	-0.45(-2.34%)
Apr 19, 2004	19.40	19.44	19.15	19.34	33,869,312	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,248,400	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,319,160	+0.79(+4.27%)
Apr 14, 2004	18.22	18.46	18.19	18.43	30,971,904	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,593,464	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,017,194	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,977,784	-0.04(-0.20%)
Apr 07, 2004	18.41	18.69	18.23	18.35	40,108,780	-0.07(-0.36%)
Apr 06, 2004	18.40	18.54	18.36	18.42	26,220,300	-0.17(-0.91%)
Apr 05, 2004	18.59	18.62	18.35	18.59	27,027,198	+0.07(+0.36%)
Apr 02, 2004	18.58	18.64	18.40	18.52	38,724,304	+0.21(+1.15%)
Apr 01, 2004	18.37	18.43	18.27	18.31	43,694,540	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.04	32,187,304	-0.05(-0.26%)
Mar 30, 2004	18.03	18.11	17.86	18.08	30,457,486	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,422,966	+0.38(+2.13%)
Mar 26, 2004	17.50	17.86	17.47	17.64	29,074,760	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,365,624	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,177,944	+0.02(+0.12%)
Mar 23, 2004	17.51	17.76	17.41	17.57	38,735,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,084,876	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,864,896	-0.39(-2.16%)
Mar 18, 2004	17.89	18.03	17.67	17.86	42,408,596	-0.10(-0.57%)
Mar 17, 2004	18.22	18.32	17.88	17.96	46,613,328	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.07	18.23	30,812,740	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,255,140	-0.17(-0.96%)
Mar 12, 2004	18.34	18.34	17.90	18.16	43,785,296	+0.03(+0.14%)
Mar 11, 2004	18.58	18.58	18.06	18.13	48,533,404	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,246,036	-0.48(-2.49%)
Mar 09, 2004	19.45	19.45	19.09	19.19	38,715,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,399,696	+0.18(+0.91%)
Mar 05, 2004	19.17	19.30	19.08	19.13	26,280,546	-0.10(-0.54%)
Mar 04, 2004	19.05	19.27	19.05	19.23	27,666,186	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.73	19.02	26,134,208	+0.16(+0.85%)
Mar 02, 2004	18.89	19.09	18.86	18.86	29,981,938	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,907,894	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,789,724	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.11	24,855,452	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,467,838	+0.04(+0.22%)
Feb 24, 2004	18.88	19.30	18.88	19.13	26,180,460	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,263,760	-0.11(-0.59%)
Feb 20, 2004	19.18	19.30	18.92	19.18	29,459,746	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,172,544	-0.07(-0.35%)
Feb 18, 2004	19.30	19.41	19.19	19.25	24,099,278	-0.18(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,821,126	+0.19(+0.99%)
Feb 13, 2004	19.37	19.45	19.17	19.23	26,899,516	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,902,994	-0.22(-1.10%)
Feb 11, 2004	19.50	19.64	19.35	19.63	29,948,706	+0.06(+0.29%)
Feb 10, 2004	19.55	19.65	19.42	19.57	35,636,444	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.45	19.60	44,953,084	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,919,996	+0.23(+1.17%)
Feb 05, 2004	19.79	19.81	19.56	19.76	46,821,464	+0.07(+0.34%)
Feb 04, 2004	19.42	19.79	19.41	19.69	70,233,560	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,353,720	+0.15(+0.80%)

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.