Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.70	20.08	19.70	19.81	30,591,618	+0.11(+0.53%)
Apr 29, 2004	19.88	19.94	19.56	19.71	24,956,960	-0.17(-0.86%)
Apr 28, 2004	20.09	20.19	19.69	19.88	36,643,228	-0.31(-1.54%)
Apr 27, 2004	20.30	20.55	20.10	20.19	27,241,724	+0.08(+0.41%)
Apr 26, 2004	20.18	20.30	20.03	20.11	22,496,210	-0.07(-0.36%)
Apr 23, 2004	20.20	20.27	20.01	20.18	22,199,468	-0.07(-0.33%)
Apr 22, 2004	20.39	20.44	20.17	20.24	39,109,212	-0.20(-0.98%)
Apr 21, 2004	20.33	20.64	20.28	20.44	32,103,482	+0.11(+0.54%)
Apr 20, 2004	20.64	20.74	20.14	20.33	34,554,848	-0.49(-2.34%)
Apr 19, 2004	20.89	20.93	20.61	20.82	31,457,294	-0.02(-0.11%)
Apr 16, 2004	20.71	21.00	20.53	20.84	48,527,504	+0.16(+0.75%)
Apr 15, 2004	19.89	20.74	19.89	20.69	69,026,488	+0.85(+4.27%)
Apr 14, 2004	19.61	19.87	19.58	19.84	28,766,224	+0.23(+1.19%)
Apr 13, 2004	19.88	19.88	19.53	19.61	37,702,580	-0.16(-0.78%)
Apr 12, 2004	19.72	19.77	19.47	19.76	21,378,014	+0.04(+0.20%)
Apr 08, 2004	19.94	19.94	19.58	19.72	26,914,118	-0.04(-0.20%)
Apr 07, 2004	19.82	20.13	19.63	19.76	37,252,416	-0.07(-0.36%)
Apr 06, 2004	19.81	19.97	19.77	19.83	24,353,008	-0.18(-0.91%)
Apr 05, 2004	20.01	20.05	19.76	20.02	25,102,444	+0.07(+0.36%)
Apr 02, 2004	20.00	20.07	19.81	19.94	35,966,536	+0.23(+1.15%)
Apr 01, 2004	19.78	19.84	19.67	19.72	40,582,812	+0.30(+1.54%)
Mar 31, 2004	19.47	19.57	19.34	19.42	29,895,070	-0.05(-0.26%)
Mar 30, 2004	19.41	19.50	19.22	19.47	28,288,442	+0.07(+0.34%)
Mar 29, 2004	19.12	19.45	19.12	19.40	29,185,164	+0.40(+2.13%)
Mar 26, 2004	18.84	19.23	18.81	19.00	27,004,188	-0.01(-0.06%)
Mar 25, 2004	19.13	19.14	18.78	19.01	36,562,184	+0.07(+0.38%)
Mar 24, 2004	18.96	19.16	18.78	18.94	34,530,300	+0.02(+0.12%)
Mar 23, 2004	18.85	19.12	18.74	18.91	35,977,184	+0.24(+1.31%)
Mar 22, 2004	18.81	18.95	18.56	18.67	37,230,212	-0.14(-0.74%)
Mar 19, 2004	19.17	19.29	18.79	18.81	47,242,528	-0.42(-2.16%)
Mar 18, 2004	19.26	19.41	19.02	19.22	39,388,448	-0.11(-0.57%)
Mar 17, 2004	19.61	19.72	19.25	19.34	43,293,736	-0.29(-1.47%)
Mar 16, 2004	19.50	19.77	19.45	19.62	28,618,396	+0.26(+1.34%)
Mar 15, 2004	19.52	19.60	19.26	19.36	40,174,704	-0.19(-0.96%)
Mar 12, 2004	19.75	19.75	19.27	19.55	40,667,108	+0.03(+0.14%)
Mar 11, 2004	20.00	20.00	19.45	19.52	45,077,072	-0.63(-3.11%)
Mar 10, 2004	20.64	21.04	20.08	20.15	35,522,324	-0.52(-2.49%)
Mar 09, 2004	20.94	20.94	20.55	20.66	35,958,772	-0.12(-0.56%)
Mar 08, 2004	20.72	20.89	20.70	20.78	27,305,982	+0.19(+0.91%)
Mar 05, 2004	20.64	20.78	20.54	20.59	24,408,964	-0.11(-0.54%)
Mar 04, 2004	20.51	20.74	20.51	20.70	25,695,926	+0.23(+1.11%)
Mar 03, 2004	20.30	20.50	20.16	20.48	24,273,048	+0.17(+0.85%)
Mar 02, 2004	20.34	20.55	20.30	20.30	27,846,760	-0.14(-0.68%)
Mar 01, 2004	20.58	20.58	20.29	20.44	27,777,990	+0.14(+0.68%)
Feb 27, 2004	20.52	20.73	20.30	20.30	35,098,512	-0.27(-1.29%)
Feb 26, 2004	20.53	20.66	20.50	20.57	23,085,360	-0.07(-0.32%)
Feb 25, 2004	20.54	20.71	20.50	20.64	26,440,488	+0.04(+0.22%)
Feb 24, 2004	20.33	20.78	20.33	20.59	24,316,006	+0.07(+0.32%)
Feb 23, 2004	20.65	20.72	20.43	20.53	23,464,590	-0.12(-0.59%)
Feb 20, 2004	20.65	20.78	20.37	20.65	27,361,758	-0.01(-0.03%)
Feb 19, 2004	20.86	20.87	20.63	20.65	22,451,084	-0.07(-0.35%)
Feb 18, 2004	20.78	20.90	20.66	20.73	22,383,036	-0.19(-0.90%)
Feb 17, 2004	20.91	21.03	20.83	20.91	23,982,262	+0.21(+0.99%)
Feb 13, 2004	20.86	20.94	20.64	20.71	24,983,856	-0.19(-0.93%)
Feb 12, 2004	21.05	21.09	20.80	20.90	22,200,732	-0.23(-1.10%)
Feb 11, 2004	21.00	21.14	20.84	21.14	27,815,894	+0.06(+0.29%)
Feb 10, 2004	21.05	21.15	20.91	21.07	33,098,576	-0.03(-0.13%)
Feb 09, 2004	21.33	21.52	20.94	21.10	41,751,728	-0.42(-1.96%)
Feb 06, 2004	21.19	21.55	21.09	21.52	43,578,564	+0.25(+1.17%)
Feb 05, 2004	21.30	21.32	21.06	21.27	43,487,052	+0.07(+0.34%)
Feb 04, 2004	20.91	21.30	20.90	21.20	65,231,840	+0.31(+1.49%)
Feb 03, 2004	20.74	20.91	20.54	20.89	38,408,696	+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.