Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.70	20.09	19.70	19.81	30,588,452	+0.11(+0.53%)
Apr 29, 2004	19.88	19.94	19.56	19.71	24,954,378	-0.17(-0.86%)
Apr 28, 2004	20.10	20.20	19.69	19.88	36,639,436	-0.31(-1.54%)
Apr 27, 2004	20.30	20.55	20.10	20.19	27,238,906	+0.08(+0.41%)
Apr 26, 2004	20.18	20.31	20.03	20.11	22,493,882	-0.07(-0.36%)
Apr 23, 2004	20.21	20.27	20.01	20.18	22,197,170	-0.07(-0.33%)
Apr 22, 2004	20.39	20.45	20.17	20.25	39,105,168	-0.20(-0.98%)
Apr 21, 2004	20.33	20.64	20.28	20.45	32,100,160	+0.11(+0.54%)
Apr 20, 2004	20.64	20.74	20.14	20.33	34,551,272	-0.49(-2.34%)
Apr 19, 2004	20.89	20.93	20.62	20.82	31,454,038	-0.02(-0.11%)
Apr 16, 2004	20.72	21.00	20.53	20.84	48,522,480	+0.16(+0.75%)
Apr 15, 2004	19.90	20.74	19.89	20.69	69,019,344	+0.85(+4.27%)
Apr 14, 2004	19.61	19.87	19.59	19.84	28,763,248	+0.23(+1.19%)
Apr 13, 2004	19.88	19.89	19.54	19.61	37,698,680	-0.16(-0.79%)
Apr 12, 2004	19.73	19.77	19.48	19.76	21,375,802	+0.04(+0.20%)
Apr 08, 2004	19.94	19.94	19.58	19.73	26,911,332	-0.04(-0.20%)
Apr 07, 2004	19.82	20.13	19.63	19.76	37,248,560	-0.07(-0.36%)
Apr 06, 2004	19.81	19.97	19.77	19.84	24,350,488	-0.18(-0.91%)
Apr 05, 2004	20.01	20.05	19.76	20.02	25,099,846	+0.07(+0.36%)
Apr 02, 2004	20.00	20.07	19.81	19.95	35,962,812	+0.23(+1.15%)
Apr 01, 2004	19.78	19.84	19.67	19.72	40,578,612	+0.30(+1.54%)
Mar 31, 2004	19.47	19.57	19.34	19.42	29,891,976	-0.05(-0.26%)
Mar 30, 2004	19.41	19.50	19.23	19.47	28,285,514	+0.07(+0.34%)
Mar 29, 2004	19.13	19.45	19.12	19.40	29,182,144	+0.40(+2.13%)
Mar 26, 2004	18.84	19.23	18.82	19.00	27,001,392	-0.01(-0.06%)
Mar 25, 2004	19.13	19.14	18.78	19.01	36,558,400	+0.07(+0.38%)
Mar 24, 2004	18.97	19.16	18.78	18.94	34,526,728	+0.02(+0.12%)
Mar 23, 2004	18.85	19.12	18.74	18.92	35,973,460	+0.24(+1.31%)
Mar 22, 2004	18.81	18.95	18.56	18.67	37,226,360	-0.14(-0.74%)
Mar 19, 2004	19.17	19.29	18.79	18.81	47,237,636	-0.42(-2.16%)
Mar 18, 2004	19.26	19.41	19.03	19.23	39,384,372	-0.11(-0.57%)
Mar 17, 2004	19.61	19.73	19.25	19.34	43,289,256	-0.29(-1.47%)
Mar 16, 2004	19.50	19.77	19.45	19.63	28,615,434	+0.26(+1.34%)
Mar 15, 2004	19.53	19.60	19.27	19.36	40,170,544	-0.19(-0.96%)
Mar 12, 2004	19.75	19.75	19.27	19.55	40,662,896	+0.03(+0.14%)
Mar 11, 2004	20.00	20.00	19.45	19.53	45,072,408	-0.63(-3.11%)
Mar 10, 2004	20.64	21.04	20.09	20.15	35,518,648	-0.52(-2.49%)
Mar 09, 2004	20.94	20.94	20.56	20.67	35,955,052	-0.12(-0.56%)
Mar 08, 2004	20.72	20.89	20.71	20.78	27,303,156	+0.19(+0.91%)
Mar 05, 2004	20.64	20.78	20.55	20.59	24,406,438	-0.11(-0.54%)
Mar 04, 2004	20.51	20.74	20.51	20.71	25,693,266	+0.23(+1.11%)
Mar 03, 2004	20.31	20.51	20.16	20.48	24,270,536	+0.17(+0.85%)
Mar 02, 2004	20.34	20.55	20.31	20.31	27,843,878	-0.14(-0.68%)
Mar 01, 2004	20.58	20.58	20.29	20.45	27,775,114	+0.14(+0.68%)
Feb 27, 2004	20.52	20.73	20.31	20.31	35,094,880	-0.27(-1.29%)
Feb 26, 2004	20.53	20.67	20.50	20.57	23,082,972	-0.07(-0.32%)
Feb 25, 2004	20.54	20.72	20.50	20.64	26,437,750	+0.04(+0.22%)
Feb 24, 2004	20.33	20.78	20.33	20.59	24,313,490	+0.07(+0.32%)
Feb 23, 2004	20.65	20.72	20.43	20.53	23,462,162	-0.12(-0.59%)
Feb 20, 2004	20.66	20.78	20.37	20.65	27,358,926	-0.01(-0.03%)
Feb 19, 2004	20.87	20.87	20.63	20.66	22,448,762	-0.07(-0.35%)
Feb 18, 2004	20.78	20.91	20.67	20.73	22,380,720	-0.19(-0.90%)
Feb 17, 2004	20.91	21.03	20.83	20.92	23,979,780	+0.20(+0.99%)
Feb 13, 2004	20.86	20.94	20.64	20.71	24,981,270	-0.19(-0.93%)
Feb 12, 2004	21.05	21.09	20.81	20.91	22,198,434	-0.23(-1.10%)
Feb 11, 2004	21.00	21.14	20.84	21.14	27,813,016	+0.06(+0.29%)
Feb 10, 2004	21.05	21.15	20.92	21.08	33,095,152	-0.03(-0.13%)
Feb 09, 2004	21.33	21.53	20.94	21.10	41,747,408	-0.42(-1.96%)
Feb 06, 2004	21.19	21.55	21.09	21.53	43,574,056	+0.25(+1.17%)
Feb 05, 2004	21.30	21.33	21.07	21.28	43,482,552	+0.07(+0.34%)
Feb 04, 2004	20.92	21.30	20.91	21.20	65,225,092	+0.31(+1.49%)
Feb 03, 2004	20.74	20.91	20.55	20.89	38,404,720	+0.17(+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.