Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.73	18.93	18.62	18.76	452,700	+0.03(+0.17%)
Apr 29, 2004	18.67	18.75	18.58	18.72	181,300	+0.08(+0.45%)
Apr 28, 2004	18.91	19.02	18.39	18.64	246,000	-0.24(-1.29%)
Apr 27, 2004	19.08	19.20	18.81	18.88	127,500	-0.15(-0.77%)
Apr 26, 2004	19.08	19.11	18.98	19.03	86,100	-0.03(-0.16%)
Apr 23, 2004	19.08	19.15	19.00	19.06	151,500	-0.05(-0.28%)
Apr 22, 2004	19.12	19.18	18.84	19.12	174,600	+0.14(+0.75%)
Apr 21, 2004	18.96	19.27	18.84	18.97	176,700	-0.06(-0.30%)
Apr 20, 2004	19.52	19.52	18.78	19.03	432,800	-0.49(-2.50%)
Apr 19, 2004	20.19	20.19	19.40	19.52	414,300	-0.70(-3.47%)
Apr 16, 2004	20.41	20.41	19.88	20.22	258,500	+0.38(+1.90%)
Apr 15, 2004	20.02	20.45	19.56	19.84	540,600	-0.31(-1.54%)
Apr 14, 2004	20.45	20.45	20.04	20.16	164,200	-0.36(-1.73%)
Apr 13, 2004	20.56	20.81	20.17	20.51	234,900	-0.13(-0.65%)
Apr 12, 2004	21.01	21.11	20.59	20.64	144,200	-0.44(-2.09%)
Apr 08, 2004	21.19	21.34	20.92	21.08	74,700	-0.01(-0.06%)
Apr 07, 2004	21.33	21.36	21.04	21.10	154,100	-0.23(-1.06%)
Apr 06, 2004	21.49	21.80	21.27	21.32	275,900	-0.19(-0.87%)
Apr 05, 2004	22.07	22.49	21.32	21.51	766,600	-0.67(-3.01%)
Apr 02, 2004	21.69	22.20	21.69	22.18	575,900	+0.56(+2.57%)
Apr 01, 2004	20.60	21.71	20.47	21.62	433,700	+0.96(+4.65%)
Mar 31, 2004	19.72	20.76	19.70	20.66	810,100	+0.96(+4.87%)
Mar 30, 2004	19.20	19.76	19.03	19.70	188,900	+0.56(+2.95%)
Mar 29, 2004	18.94	19.28	18.91	19.14	197,200	+0.20(+1.06%)
Mar 26, 2004	18.98	19.08	18.83	18.94	129,700	-0.05(-0.28%)
Mar 25, 2004	18.73	19.00	18.64	18.99	108,600	+0.25(+1.33%)
Mar 24, 2004	19.08	19.15	18.52	18.74	145,700	-0.36(-1.88%)
Mar 23, 2004	19.24	19.35	19.02	19.10	105,300	-0.13(-0.69%)
Mar 22, 2004	19.53	19.53	19.08	19.24	138,200	-0.24(-1.23%)
Mar 19, 2004	19.77	19.83	19.48	19.48	92,800	-0.23(-1.15%)
Mar 18, 2004	19.98	20.01	19.70	19.70	138,000	-0.30(-1.51%)
Mar 17, 2004	19.55	20.01	19.55	20.00	425,900	+0.32(+1.65%)
Mar 16, 2004	19.19	19.68	19.19	19.68	132,100	+0.45(+2.33%)
Mar 15, 2004	19.96	20.00	19.03	19.23	389,600	-0.77(-3.84%)
Mar 12, 2004	19.78	20.00	19.72	20.00	82,000	+0.17(+0.87%)
Mar 11, 2004	19.88	19.98	19.69	19.83	120,400	-0.04(-0.20%)
Mar 10, 2004	20.04	20.11	19.87	19.87	190,900	-0.14(-0.69%)
Mar 09, 2004	20.13	20.18	20.00	20.00	218,700	-0.16(-0.79%)
Mar 08, 2004	19.98	20.20	19.98	20.16	172,500	+0.06(+0.31%)
Mar 05, 2004	19.91	20.13	19.82	20.10	177,300	+0.06(+0.31%)
Mar 04, 2004	19.98	20.11	19.85	20.04	105,700	+0.06(+0.31%)
Mar 03, 2004	20.00	20.12	19.93	19.98	198,500	-0.02(-0.11%)
Mar 02, 2004	19.91	20.20	19.88	20.00	244,300	+0.08(+0.42%)
Mar 01, 2004	19.90	20.11	19.90	19.92	258,900	-0.06(-0.31%)
Feb 27, 2004	19.81	20.00	19.46	19.98	149,500	+0.19(+0.97%)
Feb 26, 2004	19.56	19.91	19.53	19.79	96,100	-0.01(-0.07%)
Feb 25, 2004	19.71	19.99	19.51	19.80	210,100	+0.13(+0.68%)
Feb 24, 2004	19.76	19.82	19.64	19.67	140,700	-0.11(-0.56%)
Feb 23, 2004	19.56	19.84	19.56	19.78	169,100	+0.09(+0.45%)
Feb 20, 2004	19.74	19.80	19.48	19.69	99,800	-0.09(-0.47%)
Feb 19, 2004	19.80	19.93	19.74	19.78	95,700	-0.11(-0.54%)
Feb 18, 2004	19.91	19.92	19.76	19.89	114,700	-0.05(-0.27%)
Feb 17, 2004	19.81	19.97	19.77	19.94	159,700	+0.18(+0.90%)
Feb 13, 2004	19.71	19.94	19.62	19.76	163,900	-0.10(-0.51%)
Feb 12, 2004	20.00	20.00	19.62	19.87	280,400	-0.13(-0.67%)
Feb 11, 2004	19.35	20.00	19.24	20.00	233,900	+0.64(+3.31%)
Feb 10, 2004	19.43	19.43	19.04	19.36	298,700	-0.07(-0.34%)
Feb 09, 2004	19.73	19.88	19.31	19.43	335,700	-0.51(-2.54%)
Feb 06, 2004	19.91	20.08	19.67	19.93	306,600	+0.24(+1.24%)
Feb 05, 2004	19.68	20.08	19.27	19.69	857,000	-0.35(-1.75%)
Feb 04, 2004	19.17	20.91	18.89	20.04	1,848,500	+1.46(+7.87%)
Feb 03, 2004	17.24	18.71	17.20	18.58	819,100	+1.85(+11.05%)

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.