Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.93	19.00	18.83	18.84	612,833	-0.02(-0.12%)
Apr 29, 2004	18.91	19.06	18.81	18.86	280,161	-0.20(-1.05%)
Apr 28, 2004	19.21	19.25	19.02	19.06	370,718	-0.34(-1.74%)
Apr 27, 2004	19.40	19.46	19.34	19.40	355,940	+0.08(+0.43%)
Apr 26, 2004	19.44	19.45	19.26	19.32	303,743	-0.01(-0.07%)
Apr 23, 2004	19.42	19.42	19.26	19.33	107,222	-0.04(-0.20%)
Apr 22, 2004	19.08	19.37	19.07	19.37	2,660,117	+0.26(+1.38%)
Apr 21, 2004	19.16	19.24	19.04	19.10	266,011	-0.00(-0.02%)
Apr 20, 2004	19.40	19.42	19.11	19.11	146,526	-0.33(-1.70%)
Apr 19, 2004	19.30	19.44	19.30	19.44	74,521	+0.12(+0.61%)
Apr 16, 2004	19.19	19.39	19.18	19.32	73,577	+0.14(+0.73%)
Apr 15, 2004	19.19	19.29	19.10	19.18	65,716	+0.00(+0.02%)
Apr 14, 2004	19.06	19.27	19.03	19.18	82,696	-0.08(-0.41%)
Apr 13, 2004	19.49	19.49	19.24	19.26	119,485	-0.24(-1.22%)
Apr 12, 2004	19.45	19.57	19.42	19.50	337,074	+0.03(+0.16%)
Apr 08, 2004	19.59	19.60	19.40	19.46	404,991	-0.11(-0.55%)
Apr 07, 2004	19.50	19.62	19.44	19.57	68,861	+0.02(+0.08%)
Apr 06, 2004	19.48	19.61	19.39	19.56	394,615	-0.05(-0.28%)
Apr 05, 2004	19.48	19.68	19.48	19.61	618,493	-0.06(-0.31%)
Apr 02, 2004	19.67	19.69	19.57	19.67	81,438	+0.10(+0.50%)
Apr 01, 2004	19.46	19.60	19.37	19.57	150,299	+0.22(+1.12%)
Mar 31, 2004	19.27	19.40	19.19	19.36	341,790	+0.17(+0.86%)
Mar 30, 2004	19.08	19.19	19.02	19.19	149,670	+0.09(+0.47%)
Mar 29, 2004	18.95	19.13	18.95	19.10	509,698	+0.30(+1.59%)
Mar 26, 2004	18.83	18.90	18.69	18.80	202,181	-0.10(-0.54%)
Mar 25, 2004	18.70	18.92	18.70	18.90	467,250	+0.37(+2.01%)
Mar 24, 2004	18.60	18.66	18.40	18.53	2,962,604	-0.16(-0.83%)
Mar 23, 2004	18.83	18.88	18.67	18.69	72,005	+0.04(+0.20%)
Mar 22, 2004	18.77	18.83	18.57	18.65	369,460	-0.20(-1.08%)
Mar 19, 2004	19.07	19.14	18.85	18.85	121,057	-0.42(-2.18%)
Mar 18, 2004	19.23	19.31	19.10	19.27	86,783	-0.06(-0.33%)
Mar 17, 2004	19.13	19.37	19.12	19.34	272,614	+0.39(+2.08%)
Mar 16, 2004	19.13	19.21	18.84	18.94	480,770	+0.12(+0.62%)
Mar 15, 2004	19.25	19.25	18.76	18.82	332,986	-0.60(-3.11%)
Mar 12, 2004	19.29	19.43	19.22	19.43	179,856	+0.01(+0.03%)
Mar 11, 2004	19.43	19.59	19.32	19.42	517,559	-0.30(-1.50%)
Mar 10, 2004	19.91	19.99	19.66	19.72	419,455	-0.37(-1.82%)
Mar 09, 2004	20.32	20.32	19.91	20.08	522,904	-0.31(-1.51%)
Mar 08, 2004	20.46	20.46	20.29	20.39	456,873	-0.05(-0.25%)
Mar 05, 2004	20.27	20.47	20.27	20.44	457,816	+0.31(+1.55%)
Mar 04, 2004	19.91	20.16	19.90	20.13	98,103	+0.19(+0.97%)
Mar 03, 2004	19.93	20.01	19.67	19.94	216,959	-0.09(-0.43%)
Mar 02, 2004	20.28	20.31	19.95	20.02	242,114	-0.39(-1.90%)
Mar 01, 2004	20.26	20.42	20.22	20.41	370,718	+0.20(+0.99%)
Feb 27, 2004	20.13	20.28	20.02	20.21	147,784	+0.11(+0.55%)
Feb 26, 2004	20.06	20.12	19.91	20.10	218,532	-0.06(-0.30%)
Feb 25, 2004	20.26	20.26	20.04	20.16	82,381	-0.16(-0.80%)
Feb 24, 2004	20.20	20.41	20.12	20.32	284,248	-0.02(-0.08%)
Feb 23, 2004	20.53	20.55	20.27	20.34	58,170	-0.02(-0.08%)
Feb 20, 2004	20.70	20.70	20.25	20.35	106,278	-0.24(-1.17%)
Feb 19, 2004	20.81	20.89	20.60	20.60	116,655	+0.04(+0.17%)
Feb 18, 2004	20.87	20.88	20.47	20.56	102,505	-0.30(-1.42%)
Feb 17, 2004	20.82	20.88	20.66	20.86	73,577	+0.44(+2.17%)
Feb 13, 2004	20.74	20.75	20.31	20.41	109,423	-0.27(-1.31%)
Feb 12, 2004	20.64	20.78	20.59	20.68	83,954	-0.10(-0.46%)
Feb 11, 2004	20.43	20.78	20.34	20.78	356,568	+0.32(+1.59%)
Feb 10, 2004	20.40	20.49	20.29	20.46	109,108	+0.08(+0.37%)
Feb 09, 2004	20.39	20.44	20.31	20.38	174,196	+0.18(+0.88%)
Feb 06, 2004	20.03	20.21	20.00	20.20	155,330	+0.41(+2.06%)
Feb 05, 2004	19.97	20.01	19.77	19.79	83,639	+0.05(+0.26%)
Feb 04, 2004	19.78	19.83	19.69	19.74	90,557	-0.13(-0.67%)
Feb 03, 2004	19.89	19.93	19.80	19.88	107,536	+0.05(+0.24%)

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.