Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.29	18.65	18.29	18.40	32,940,664	+0.10(+0.53%)
Apr 29, 2004	18.46	18.52	18.17	18.30	26,873,338	-0.16(-0.86%)
Apr 28, 2004	18.66	18.75	18.29	18.46	39,456,960	-0.29(-1.54%)
Apr 27, 2004	18.85	19.08	18.67	18.75	29,333,542	+0.08(+0.41%)
Apr 26, 2004	18.74	18.86	18.60	18.67	24,223,632	-0.07(-0.36%)
Apr 23, 2004	18.76	18.82	18.58	18.74	23,904,104	-0.06(-0.33%)
Apr 22, 2004	18.93	18.99	18.73	18.80	42,112,304	-0.19(-0.98%)
Apr 21, 2004	18.88	19.17	18.84	18.99	34,568,620	+0.10(+0.54%)
Apr 20, 2004	19.17	19.26	18.70	18.88	37,208,220	-0.45(-2.34%)
Apr 19, 2004	19.40	19.43	19.14	19.34	33,872,812	-0.02(-0.11%)
Apr 16, 2004	19.24	19.50	19.06	19.36	52,253,796	+0.14(+0.75%)
Apr 15, 2004	18.48	19.26	18.47	19.21	74,326,840	+0.79(+4.27%)
Apr 14, 2004	18.21	18.46	18.19	18.42	30,975,104	+0.22(+1.19%)
Apr 13, 2004	18.46	18.47	18.14	18.21	40,597,656	-0.14(-0.79%)
Apr 12, 2004	18.32	18.36	18.09	18.35	23,019,574	+0.04(+0.20%)
Apr 08, 2004	18.52	18.52	18.18	18.32	28,980,780	-0.04(-0.20%)
Apr 07, 2004	18.40	18.69	18.23	18.35	40,112,924	-0.07(-0.36%)
Apr 06, 2004	18.39	18.54	18.36	18.42	26,223,010	-0.17(-0.91%)
Apr 05, 2004	18.58	18.62	18.35	18.59	27,029,990	+0.07(+0.36%)
Apr 02, 2004	18.57	18.64	18.39	18.52	38,728,308	+0.21(+1.15%)
Apr 01, 2004	18.37	18.42	18.27	18.31	43,699,056	+0.28(+1.54%)
Mar 31, 2004	18.08	18.17	17.96	18.03	32,190,630	-0.05(-0.26%)
Mar 30, 2004	18.02	18.11	17.85	18.08	30,460,634	+0.06(+0.34%)
Mar 29, 2004	17.76	18.06	17.76	18.02	31,426,212	+0.38(+2.13%)
Mar 26, 2004	17.49	17.86	17.47	17.64	29,077,764	-0.01(-0.06%)
Mar 25, 2004	17.77	17.77	17.44	17.65	39,369,692	+0.07(+0.38%)
Mar 24, 2004	17.61	17.79	17.44	17.59	37,181,788	+0.02(+0.12%)
Mar 23, 2004	17.50	17.76	17.41	17.57	38,739,772	+0.23(+1.31%)
Mar 22, 2004	17.47	17.60	17.24	17.34	40,089,020	-0.13(-0.74%)
Mar 19, 2004	17.80	17.92	17.45	17.47	50,870,152	-0.39(-2.16%)
Mar 18, 2004	17.88	18.02	17.67	17.85	42,412,976	-0.10(-0.57%)
Mar 17, 2004	18.21	18.32	17.87	17.96	46,618,144	-0.27(-1.47%)
Mar 16, 2004	18.11	18.36	18.06	18.22	30,815,924	+0.24(+1.34%)
Mar 15, 2004	18.13	18.20	17.89	17.98	43,259,608	-0.18(-0.96%)
Mar 12, 2004	18.34	18.34	17.89	18.16	43,789,820	+0.03(+0.14%)
Mar 11, 2004	18.57	18.57	18.06	18.13	48,538,416	-0.58(-3.11%)
Mar 10, 2004	19.17	19.54	18.65	18.71	38,249,988	-0.48(-2.49%)
Mar 09, 2004	19.44	19.44	19.09	19.19	38,719,948	-0.11(-0.56%)
Mar 08, 2004	19.24	19.40	19.23	19.30	29,402,734	+0.17(+0.92%)
Mar 05, 2004	19.17	19.29	19.08	19.12	26,283,262	-0.10(-0.54%)
Mar 04, 2004	19.05	19.26	19.05	19.23	27,669,046	+0.21(+1.11%)
Mar 03, 2004	18.86	19.04	18.72	19.02	26,136,908	+0.16(+0.85%)
Mar 02, 2004	18.89	19.08	18.86	18.86	29,985,036	-0.13(-0.68%)
Mar 01, 2004	19.11	19.11	18.84	18.99	29,910,984	+0.13(+0.68%)
Feb 27, 2004	19.06	19.25	18.86	18.86	37,793,632	-0.25(-1.29%)
Feb 26, 2004	19.06	19.19	19.04	19.10	24,858,022	-0.06(-0.32%)
Feb 25, 2004	19.07	19.24	19.04	19.17	28,470,780	+0.04(+0.22%)
Feb 24, 2004	18.88	19.29	18.88	19.12	26,183,166	+0.06(+0.32%)
Feb 23, 2004	19.18	19.24	18.98	19.06	25,266,372	-0.11(-0.59%)
Feb 20, 2004	19.18	19.29	18.92	19.18	29,462,792	-0.01(-0.03%)
Feb 19, 2004	19.38	19.38	19.16	19.18	24,175,042	-0.07(-0.35%)
Feb 18, 2004	19.29	19.41	19.19	19.25	24,101,768	-0.17(-0.90%)
Feb 17, 2004	19.42	19.53	19.35	19.42	25,823,794	+0.19(+0.99%)
Feb 13, 2004	19.37	19.44	19.17	19.23	26,902,296	-0.18(-0.93%)
Feb 12, 2004	19.55	19.59	19.32	19.41	23,905,464	-0.22(-1.10%)
Feb 11, 2004	19.50	19.63	19.35	19.63	29,951,800	+0.06(+0.29%)
Feb 10, 2004	19.55	19.64	19.42	19.57	35,640,124	-0.03(-0.13%)
Feb 09, 2004	19.81	19.99	19.44	19.60	44,957,728	-0.39(-1.96%)
Feb 06, 2004	19.68	20.01	19.59	19.99	46,924,844	+0.23(+1.17%)
Feb 05, 2004	19.78	19.80	19.56	19.76	46,826,304	+0.07(+0.34%)
Feb 04, 2004	19.42	19.78	19.41	19.69	70,240,816	+0.29(+1.48%)
Feb 03, 2004	19.26	19.42	19.08	19.40	41,357,992	+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.