Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.11	19.24	19.04	19.10	1,786,953	+0.01(+0.03%)
Apr 29, 2004	19.20	19.38	19.02	19.09	2,311,906	-0.01(-0.03%)
Apr 28, 2004	19.24	19.24	19.04	19.10	2,580,913	-0.18(-0.93%)
Apr 27, 2004	19.42	19.63	19.22	19.28	1,977,902	+0.00(+0.00%)
Apr 26, 2004	19.38	19.51	19.23	19.28	1,810,122	-0.10(-0.53%)
Apr 23, 2004	19.34	19.43	19.16	19.38	2,348,292	-0.04(-0.20%)
Apr 22, 2004	19.01	19.54	18.95	19.42	3,031,072	+0.32(+1.68%)
Apr 21, 2004	18.87	19.27	18.84	19.10	3,343,929	+0.17(+0.92%)
Apr 20, 2004	18.82	19.13	18.79	18.93	2,957,834	+0.10(+0.55%)
Apr 19, 2004	18.89	18.97	18.68	18.82	2,551,524	+0.01(+0.03%)
Apr 16, 2004	18.78	19.07	18.61	18.82	3,476,100	+0.41(+2.20%)
Apr 15, 2004	18.59	19.00	18.15	18.41	4,217,814	+0.13(+0.70%)
Apr 14, 2004	18.42	18.63	18.18	18.28	2,752,891	-0.29(-1.56%)
Apr 13, 2004	19.06	19.06	18.50	18.57	2,976,494	-0.37(-1.97%)
Apr 12, 2004	19.03	19.17	18.85	18.95	1,822,562	-0.04(-0.24%)
Apr 08, 2004	19.16	19.23	18.95	18.99	1,650,584	-0.10(-0.51%)
Apr 07, 2004	19.20	19.22	19.00	19.09	2,044,298	-0.14(-0.74%)
Apr 06, 2004	19.04	19.28	19.04	19.23	2,643,111	+0.06(+0.30%)
Apr 05, 2004	19.12	19.17	18.90	19.17	3,341,286	+0.05(+0.27%)
Apr 02, 2004	19.71	19.72	18.97	19.12	4,420,891	-0.47(-2.40%)
Apr 01, 2004	19.60	19.67	19.48	19.59	2,333,520	+0.11(+0.56%)
Mar 31, 2004	19.44	19.59	19.31	19.48	3,197,297	+0.12(+0.63%)
Mar 30, 2004	19.39	19.47	19.30	19.36	2,699,401	+0.03(+0.17%)
Mar 29, 2004	19.33	19.45	19.29	19.33	2,593,353	+0.12(+0.60%)
Mar 26, 2004	19.49	19.49	19.21	19.21	2,782,902	-0.34(-1.74%)
Mar 25, 2004	19.31	19.60	19.23	19.55	1,611,088	+0.30(+1.57%)
Mar 24, 2004	19.41	19.42	19.16	19.25	1,953,955	-0.14(-0.73%)
Mar 23, 2004	19.52	19.55	19.36	19.39	1,697,854	+0.00(+0.00%)
Mar 22, 2004	19.58	19.67	19.31	19.39	1,668,777	-0.32(-1.63%)
Mar 19, 2004	20.07	20.08	19.66	19.71	2,445,943	-0.35(-1.76%)
Mar 18, 2004	20.25	20.25	19.93	20.06	2,049,741	-0.19(-0.92%)
Mar 17, 2004	20.12	20.30	20.11	20.25	1,462,901	+0.21(+1.03%)
Mar 16, 2004	19.85	20.11	19.78	20.05	2,055,027	+0.40(+2.03%)
Mar 15, 2004	20.38	20.38	19.56	19.65	2,599,262	-0.49(-2.43%)
Mar 12, 2004	19.94	20.19	19.90	20.14	2,131,220	+0.32(+1.62%)
Mar 11, 2004	20.16	20.38	19.68	19.81	3,481,232	-0.47(-2.31%)
Mar 10, 2004	20.78	20.78	20.19	20.28	2,684,940	-0.43(-2.08%)
Mar 09, 2004	20.90	20.90	20.53	20.71	2,796,585	-0.19(-0.89%)
Mar 08, 2004	21.08	21.15	20.89	20.90	1,782,755	-0.28(-1.34%)
Mar 05, 2004	20.86	21.37	20.86	21.18	2,228,094	+0.17(+0.80%)
Mar 04, 2004	20.93	21.06	20.82	21.02	1,472,231	+0.03(+0.12%)
Mar 03, 2004	20.70	21.03	20.67	20.99	1,896,889	+0.24(+1.18%)
Mar 02, 2004	20.84	21.04	20.75	20.75	1,748,079	-0.19(-0.89%)
Mar 01, 2004	20.85	21.02	20.72	20.93	2,636,891	+0.08(+0.40%)
Feb 27, 2004	20.77	21.06	20.75	20.85	3,016,145	-0.17(-0.83%)
Feb 26, 2004	20.68	21.22	20.68	21.02	3,836,072	+0.26(+1.24%)
Feb 25, 2004	20.51	20.90	20.45	20.77	2,207,413	+0.32(+1.54%)
Feb 24, 2004	20.35	20.55	20.35	20.45	1,913,527	+0.03(+0.16%)
Feb 23, 2004	20.52	20.66	20.39	20.42	1,738,439	-0.10(-0.47%)
Feb 20, 2004	20.58	20.66	20.36	20.52	1,806,390	-0.06(-0.31%)
Feb 19, 2004	20.55	20.79	20.48	20.58	2,290,759	+0.12(+0.60%)
Feb 18, 2004	20.49	20.57	20.38	20.46	1,291,389	-0.08(-0.41%)
Feb 17, 2004	20.47	20.56	20.40	20.54	1,414,386	+0.19(+0.92%)
Feb 13, 2004	20.39	20.57	20.34	20.35	1,552,155	-0.05(-0.22%)
Feb 12, 2004	20.32	20.48	20.32	20.40	1,939,805	-0.08(-0.41%)
Feb 11, 2004	20.15	20.57	20.08	20.48	2,397,584	+0.26(+1.27%)
Feb 10, 2004	20.07	20.26	20.04	20.23	2,130,598	+0.15(+0.77%)
Feb 09, 2004	20.05	20.17	19.96	20.07	1,521,523	-0.06(-0.29%)
Feb 06, 2004	19.76	20.13	19.76	20.13	1,940,738	+0.42(+2.12%)
Feb 05, 2004	19.78	19.84	19.61	19.71	2,549,970	-0.06(-0.33%)
Feb 04, 2004	19.81	20.00	19.74	19.78	2,432,415	-0.23(-1.13%)
Feb 03, 2004	20.06	20.07	19.78	20.00	2,514,983	-0.10(-0.48%)

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.