Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.54	17.60	17.31	17.33	6,397,992	+0.03(+0.18%)
Apr 29, 2004	17.69	17.69	17.26	17.30	5,615,703	-0.27(-1.56%)
Apr 28, 2004	17.67	17.81	17.45	17.57	9,876,422	+0.26(+1.51%)
Apr 27, 2004	17.49	17.69	17.22	17.31	6,209,293	-0.08(-0.44%)
Apr 26, 2004	17.48	17.53	17.20	17.39	6,216,992	-0.01(-0.07%)
Apr 23, 2004	17.41	17.53	17.28	17.40	5,719,714	-0.04(-0.22%)
Apr 22, 2004	17.18	17.55	17.15	17.44	9,274,347	+0.29(+1.67%)
Apr 21, 2004	17.03	17.18	16.90	17.15	8,067,054	+0.25(+1.51%)
Apr 20, 2004	17.22	17.33	16.90	16.90	8,160,539	-0.13(-0.75%)
Apr 19, 2004	16.83	17.27	16.83	17.03	23,849,376	-0.45(-2.59%)
Apr 16, 2004	17.31	17.60	17.21	17.48	6,784,187	+0.34(+1.97%)
Apr 15, 2004	17.18	17.22	16.88	17.14	10,505,993	-0.04(-0.26%)
Apr 14, 2004	17.38	17.73	16.80	17.18	24,844,402	-0.81(-4.49%)
Apr 13, 2004	18.48	18.60	17.99	17.99	7,269,210	-0.48(-2.58%)
Apr 12, 2004	18.34	18.56	18.32	18.47	4,902,545	+0.22(+1.22%)
Apr 08, 2004	18.47	18.58	18.09	18.25	5,335,562	-0.15(-0.80%)
Apr 07, 2004	18.40	18.67	18.29	18.39	8,159,753	-0.07(-0.38%)
Apr 06, 2004	18.53	18.58	18.41	18.46	6,082,656	-0.22(-1.19%)
Apr 05, 2004	18.32	18.73	18.31	18.69	4,440,147	+0.27(+1.45%)
Apr 02, 2004	18.18	18.62	18.18	18.42	5,293,925	+0.02(+0.10%)
Apr 01, 2004	18.30	18.47	18.24	18.40	5,808,015	+0.22(+1.19%)
Mar 31, 2004	18.27	18.30	18.10	18.18	5,071,761	-0.06(-0.31%)
Mar 30, 2004	18.04	18.33	18.00	18.24	4,112,085	+0.12(+0.67%)
Mar 29, 2004	17.83	18.22	17.83	18.12	9,229,882	+0.38(+2.15%)
Mar 26, 2004	17.95	18.02	17.71	17.74	6,575,378	-0.37(-2.04%)
Mar 25, 2004	17.73	18.14	17.69	18.11	5,342,318	+0.48(+2.71%)
Mar 24, 2004	17.59	17.86	17.55	17.63	5,428,889	-0.04(-0.22%)
Mar 23, 2004	18.04	18.05	17.53	17.67	6,954,660	-0.38(-2.08%)
Mar 22, 2004	17.60	18.27	17.60	18.04	10,282,414	+0.16(+0.89%)
Mar 19, 2004	17.83	18.08	17.76	17.88	9,805,091	+0.05(+0.29%)
Mar 18, 2004	18.13	18.18	17.68	17.83	10,483,211	-0.43(-2.37%)
Mar 17, 2004	18.29	18.36	18.14	18.27	6,321,475	+0.03(+0.14%)
Mar 16, 2004	18.35	18.47	18.13	18.24	5,489,223	+0.13(+0.74%)
Mar 15, 2004	18.34	18.34	18.05	18.11	6,644,352	-0.36(-1.93%)
Mar 12, 2004	18.43	18.51	18.23	18.46	5,080,088	+0.20(+1.08%)
Mar 11, 2004	18.33	18.69	18.20	18.27	8,481,845	-0.13(-0.73%)
Mar 10, 2004	18.48	18.86	18.39	18.40	7,744,805	-0.04(-0.24%)
Mar 09, 2004	18.71	19.03	18.43	18.44	11,967,502	-0.21(-1.13%)
Mar 08, 2004	19.00	19.08	18.65	18.65	8,555,219	-0.34(-1.81%)
Mar 05, 2004	17.98	19.08	17.98	19.00	17,731,210	+0.64(+3.50%)
Mar 04, 2004	18.36	18.57	18.30	18.36	7,867,828	-0.03(-0.17%)
Mar 03, 2004	18.06	18.46	18.06	18.39	8,013,319	+0.30(+1.65%)
Mar 02, 2004	18.02	18.17	18.02	18.09	5,877,461	+0.01(+0.03%)
Mar 01, 2004	18.08	18.19	18.06	18.08	7,561,763	+0.07(+0.39%)
Feb 27, 2004	17.38	18.30	17.38	18.01	8,469,118	+0.00(+0.00%)
Feb 26, 2004	17.68	18.07	17.67	18.01	8,656,717	+0.23(+1.29%)
Feb 25, 2004	17.67	17.85	17.57	17.78	7,438,426	+0.20(+1.12%)
Feb 24, 2004	17.68	17.74	17.52	17.59	7,736,164	-0.09(-0.50%)
Feb 23, 2004	17.27	17.79	17.27	17.67	9,755,127	+0.39(+2.25%)
Feb 20, 2004	17.33	17.42	17.15	17.29	7,591,301	-0.06(-0.33%)
Feb 19, 2004	17.29	17.50	17.27	17.34	7,969,012	+0.13(+0.74%)
Feb 18, 2004	17.18	17.27	17.13	17.22	6,691,016	+0.03(+0.19%)
Feb 17, 2004	17.05	17.22	17.02	17.18	5,050,236	+0.24(+1.39%)
Feb 13, 2004	16.94	17.05	16.83	16.95	5,117,639	-0.03(-0.19%)
Feb 12, 2004	17.14	17.20	16.96	16.98	5,988,072	-0.24(-1.37%)
Feb 11, 2004	17.04	17.22	17.01	17.22	13,034,332	+0.17(+1.01%)
Feb 10, 2004	17.04	17.20	16.97	17.04	5,327,234	-0.08(-0.48%)
Feb 09, 2004	17.14	17.32	17.05	17.13	9,403,340	-0.16(-0.92%)
Feb 06, 2004	17.31	17.36	16.97	17.29	12,919,950	+0.29(+1.72%)
Feb 05, 2004	16.69	17.03	16.68	16.99	8,905,434	+0.18(+1.10%)
Feb 04, 2004	16.77	16.87	16.73	16.81	8,891,294	+0.17(+0.99%)
Feb 03, 2004	16.46	16.69	16.46	16.64	5,181,115	+0.10(+0.62%)

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.