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%)

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.