Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	16.70	16.72	16.52	16.63	2,328,655	-0.05(-0.32%)
Apr 29, 2004	16.46	16.70	16.41	16.68	2,698,042	+0.17(+1.04%)
Apr 28, 2004	16.92	16.95	16.48	16.51	2,254,327	-0.36(-2.16%)
Apr 27, 2004	16.79	16.98	16.76	16.87	2,187,038	+0.12(+0.74%)
Apr 26, 2004	16.83	16.87	16.64	16.75	1,143,915	-0.09(-0.54%)
Apr 23, 2004	16.82	16.86	16.62	16.84	1,660,550	+0.10(+0.63%)
Apr 22, 2004	16.43	16.87	16.38	16.73	2,308,947	+0.40(+2.46%)
Apr 21, 2004	16.31	16.58	16.22	16.33	2,954,247	+0.17(+1.06%)
Apr 20, 2004	16.12	16.25	16.03	16.16	2,255,454	-0.01(-0.07%)
Apr 19, 2004	16.37	16.42	16.13	16.17	1,739,382	-0.23(-1.41%)
Apr 16, 2004	16.46	16.46	16.29	16.40	1,454,459	+0.05(+0.31%)
Apr 15, 2004	16.50	16.57	16.17	16.35	1,797,099	-0.12(-0.70%)
Apr 14, 2004	16.41	16.57	16.34	16.47	2,422,410	+0.05(+0.31%)
Apr 13, 2004	16.64	16.67	16.38	16.41	2,188,728	-0.18(-1.07%)
Apr 12, 2004	16.42	16.65	16.41	16.59	999,764	+0.18(+1.08%)
Apr 08, 2004	16.63	16.65	16.35	16.41	1,531,884	-0.10(-0.61%)
Apr 07, 2004	16.49	16.60	16.41	16.52	1,867,767	-0.03(-0.18%)
Apr 06, 2004	16.28	16.56	16.20	16.55	3,017,032	+0.20(+1.25%)
Apr 05, 2004	16.07	16.34	16.07	16.34	1,401,247	+0.26(+1.63%)
Apr 02, 2004	15.98	16.16	15.95	16.08	1,513,302	+0.13(+0.79%)
Apr 01, 2004	15.95	16.13	15.88	15.95	2,483,505	+0.09(+0.56%)
Mar 31, 2004	15.60	15.92	15.48	15.86	2,828,960	+0.28(+1.77%)
Mar 30, 2004	15.74	15.74	15.46	15.59	4,034,253	+0.09(+0.55%)
Mar 29, 2004	15.54	15.67	15.49	15.50	1,688,141	-0.04(-0.23%)
Mar 26, 2004	15.59	15.61	15.49	15.54	2,087,090	-0.04(-0.28%)
Mar 25, 2004	15.60	15.69	15.57	15.58	2,386,372	+0.08(+0.49%)
Mar 24, 2004	15.31	15.66	15.31	15.51	4,853,548	+0.22(+1.42%)
Mar 23, 2004	15.47	15.54	15.26	15.29	2,392,847	-0.13(-0.86%)
Mar 22, 2004	15.32	15.45	15.09	15.42	2,962,412	+0.10(+0.66%)
Mar 19, 2004	15.58	15.60	15.32	15.32	2,618,365	-0.32(-2.02%)
Mar 18, 2004	15.42	15.67	15.41	15.64	3,444,135	+0.20(+1.28%)
Mar 17, 2004	15.47	15.55	15.38	15.44	2,461,544	+0.00(+0.01%)
Mar 16, 2004	15.45	15.49	15.22	15.44	2,680,023	-0.01(-0.07%)
Mar 15, 2004	15.61	15.74	15.42	15.45	2,594,433	-0.16(-1.04%)
Mar 12, 2004	15.36	15.63	15.30	15.61	1,522,311	+0.28(+1.82%)
Mar 11, 2004	15.38	15.68	15.30	15.33	2,331,471	-0.17(-1.11%)
Mar 10, 2004	15.81	15.89	15.46	15.51	2,978,179	-0.32(-2.04%)
Mar 09, 2004	15.93	15.98	15.79	15.83	2,615,831	-0.12(-0.72%)
Mar 08, 2004	16.04	16.16	15.90	15.94	2,084,556	-0.16(-0.99%)
Mar 05, 2004	16.04	16.17	15.93	16.10	2,233,775	-0.02(-0.14%)
Mar 04, 2004	16.21	16.32	16.08	16.13	2,101,167	-0.15(-0.92%)
Mar 03, 2004	16.28	16.30	16.14	16.28	2,289,239	-0.01(-0.03%)
Mar 02, 2004	16.32	16.37	16.25	16.28	3,181,454	+0.00(+0.02%)
Mar 01, 2004	16.41	16.42	16.16	16.28	2,710,148	-0.08(-0.50%)
Feb 27, 2004	16.33	16.47	16.26	16.36	2,983,246	+0.03(+0.18%)
Feb 26, 2004	16.35	16.35	16.12	16.33	2,188,164	-0.14(-0.87%)
Feb 25, 2004	16.16	16.56	16.16	16.47	1,871,145	+0.21(+1.29%)
Feb 24, 2004	16.61	16.62	16.02	16.26	3,590,820	-0.34(-2.07%)
Feb 23, 2004	16.77	16.84	16.31	16.61	2,859,648	-0.16(-0.96%)
Feb 20, 2004	16.92	16.98	16.72	16.77	1,966,307	-0.15(-0.87%)
Feb 19, 2004	17.05	17.14	16.90	16.92	1,890,290	-0.09(-0.53%)
Feb 18, 2004	17.06	17.15	16.93	17.01	1,946,881	-0.14(-0.81%)
Feb 17, 2004	17.08	17.17	16.84	17.15	2,451,690	+0.11(+0.64%)
Feb 13, 2004	17.05	17.21	17.01	17.04	2,354,276	-0.05(-0.29%)
Feb 12, 2004	16.97	17.13	16.94	17.09	1,515,554	+0.06(+0.37%)
Feb 11, 2004	17.00	17.11	16.78	17.03	3,568,859	-0.08(-0.45%)
Feb 10, 2004	17.10	17.13	16.82	17.10	3,684,574	-0.01(-0.08%)
Feb 09, 2004	17.11	17.23	17.05	17.12	2,232,367	-0.09(-0.52%)
Feb 06, 2004	16.89	17.22	16.89	17.21	2,881,327	+0.24(+1.43%)
Feb 05, 2004	16.74	16.96	16.52	16.96	3,386,418	+0.35(+2.10%)
Feb 04, 2004	16.52	16.78	16.49	16.61	4,002,156	+0.29(+1.77%)
Feb 03, 2004	16.19	16.35	16.08	16.32	2,111,021	+0.13(+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.