Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.03	19.13	19.01	19.05	11,044	+0.10(+0.55%)
Apr 29, 2004	19.07	19.25	18.91	18.95	66,564	-0.26(-1.36%)
Apr 28, 2004	19.41	19.41	19.13	19.21	8,357	-0.24(-1.22%)
Apr 27, 2004	19.48	19.58	19.42	19.45	14,029	+0.03(+0.14%)
Apr 26, 2004	19.56	19.59	19.33	19.42	35,521	-0.10(-0.53%)
Apr 23, 2004	19.52	19.53	19.37	19.52	62,982	+0.01(+0.05%)
Apr 22, 2004	19.23	19.51	19.19	19.51	47,162	+0.22(+1.15%)
Apr 21, 2004	19.20	19.31	19.10	19.29	134,920	+0.21(+1.12%)
Apr 20, 2004	19.56	19.56	19.08	19.08	107,160	-0.41(-2.08%)
Apr 19, 2004	19.47	19.48	19.39	19.48	17,909	+0.03(+0.14%)
Apr 16, 2004	19.36	19.49	19.25	19.46	65,669	+0.11(+0.55%)
Apr 15, 2004	19.34	19.38	19.25	19.35	102,085	+0.10(+0.52%)
Apr 14, 2004	19.27	19.35	19.15	19.25	46,565	-0.11(-0.55%)
Apr 13, 2004	19.64	19.65	19.31	19.36	28,655	-0.24(-1.21%)
Apr 12, 2004	19.55	19.60	19.46	19.59	81,787	+0.11(+0.58%)
Apr 08, 2004	19.63	19.71	19.48	19.48	27,760	-0.15(-0.75%)
Apr 07, 2004	19.60	19.63	19.51	19.63	16,417	+0.02(+0.12%)
Apr 06, 2004	19.58	19.61	19.52	19.60	34,924	-0.06(-0.31%)
Apr 05, 2004	19.56	19.69	19.53	19.67	141,188	+0.07(+0.34%)
Apr 02, 2004	19.56	19.61	19.53	19.60	231,035	+0.15(+0.77%)
Apr 01, 2004	19.33	19.46	19.33	19.45	97,608	+0.09(+0.47%)
Mar 31, 2004	19.25	19.38	19.21	19.36	136,412	+0.12(+0.63%)
Mar 30, 2004	19.16	19.24	19.08	19.24	48,953	+0.06(+0.30%)
Mar 29, 2004	19.03	19.22	19.03	19.18	130,442	+0.21(+1.13%)
Mar 26, 2004	18.89	18.99	18.89	18.97	42,386	+0.04(+0.19%)
Mar 25, 2004	18.69	18.93	18.63	18.93	172,829	+0.44(+2.35%)
Mar 24, 2004	18.64	18.66	18.43	18.49	130,741	-0.28(-1.48%)
Mar 23, 2004	18.84	18.85	18.59	18.77	25,969	+0.12(+0.65%)
Mar 22, 2004	18.76	18.76	18.56	18.65	94,324	-0.34(-1.82%)
Mar 19, 2004	19.13	19.13	19.00	19.00	39,699	-0.21(-1.08%)
Mar 18, 2004	19.17	19.21	19.08	19.20	56,714	-0.05(-0.26%)
Mar 17, 2004	19.11	19.25	19.09	19.25	99,996	+0.31(+1.66%)
Mar 16, 2004	19.05	19.05	18.91	18.94	24,178	+0.08(+0.41%)
Mar 15, 2004	19.01	19.01	18.79	18.86	57,311	-0.26(-1.38%)
Mar 12, 2004	19.07	19.13	18.93	19.13	39,998	+0.06(+0.33%)
Mar 11, 2004	19.10	19.31	19.06	19.06	187,157	-0.33(-1.71%)
Mar 10, 2004	19.63	19.66	19.39	19.39	135,815	-0.31(-1.60%)
Mar 09, 2004	19.78	19.79	19.65	19.71	68,952	-0.15(-0.78%)
Mar 08, 2004	19.93	19.99	19.83	19.86	48,356	-0.07(-0.35%)
Mar 05, 2004	19.84	20.03	19.84	19.93	94,324	+0.04(+0.22%)
Mar 04, 2004	19.77	19.91	19.77	19.89	64,773	+0.04(+0.20%)
Mar 03, 2004	19.92	19.98	19.63	19.85	60,594	+0.01(+0.05%)
Mar 02, 2004	19.86	19.96	19.76	19.84	75,519	-0.25(-1.25%)
Mar 01, 2004	19.92	20.09	19.90	20.09	28,058	+0.19(+0.96%)
Feb 27, 2004	19.83	19.92	19.75	19.90	26,267	+0.05(+0.27%)
Feb 26, 2004	19.77	19.88	19.75	19.85	81,787	-0.01(-0.03%)
Feb 25, 2004	19.74	19.89	19.74	19.85	21,491	+0.03(+0.15%)
Feb 24, 2004	19.83	19.96	19.75	19.82	50,147	-0.06(-0.29%)
Feb 23, 2004	20.01	20.01	19.82	19.88	45,968	-0.00(-0.02%)
Feb 20, 2004	20.08	20.08	19.78	19.88	56,117	-0.18(-0.92%)
Feb 19, 2004	20.16	20.20	19.97	20.07	47,460	-0.02(-0.08%)
Feb 18, 2004	20.16	20.17	19.97	20.08	157,307	-0.15(-0.75%)
Feb 17, 2004	20.10	20.25	20.10	20.23	94,324	+0.33(+1.67%)
Feb 13, 2004	20.08	20.14	19.90	19.90	77,011	-0.15(-0.77%)
Feb 12, 2004	20.06	20.08	19.93	20.06	69,848	-0.13(-0.63%)
Feb 11, 2004	19.94	20.19	19.85	20.18	65,072	+0.25(+1.24%)
Feb 10, 2004	19.85	19.99	19.80	19.94	48,654	+0.09(+0.44%)
Feb 09, 2004	19.85	19.91	19.77	19.85	41,192	+0.00(+0.00%)
Feb 06, 2004	19.60	19.85	19.60	19.85	199,096	+0.33(+1.68%)
Feb 05, 2004	19.52	19.60	19.43	19.52	20,297	+0.08(+0.43%)
Feb 04, 2004	19.50	19.55	19.41	19.44	61,788	-0.15(-0.77%)
Feb 03, 2004	19.53	19.60	19.46	19.59	38,207	+0.07(+0.38%)

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.