Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.76	19.76	19.13	19.19	24,394	-0.56(-2.85%)
Apr 29, 2004	19.78	19.78	19.33	19.76	16,386	+0.40(+2.05%)
Apr 28, 2004	20.03	20.03	19.33	19.36	19,366	-0.49(-2.46%)
Apr 27, 2004	19.26	19.87	19.26	19.85	39,477	+0.51(+2.64%)
Apr 26, 2004	19.24	19.36	19.20	19.34	16,945	+0.11(+0.56%)
Apr 23, 2004	19.65	19.65	19.06	19.23	7,821	-0.34(-1.76%)
Apr 22, 2004	19.15	19.60	19.06	19.57	17,690	-0.01(-0.05%)
Apr 21, 2004	19.78	19.78	19.07	19.58	7,821	+0.48(+2.53%)
Apr 20, 2004	19.35	19.87	19.10	19.10	19,366	-0.63(-3.21%)
Apr 19, 2004	19.12	19.74	18.81	19.74	21,414	+0.68(+3.55%)
Apr 16, 2004	19.12	19.12	18.81	19.06	31,284	+0.01(+0.03%)
Apr 15, 2004	19.11	19.12	18.80	19.05	18,621	+0.08(+0.42%)
Apr 14, 2004	18.93	19.33	18.80	18.97	27,187	+0.00(+0.02%)
Apr 13, 2004	19.08	19.08	18.88	18.97	169,130	-0.06(-0.30%)
Apr 12, 2004	18.90	19.03	18.55	19.03	64,719	+0.54(+2.93%)
Apr 08, 2004	18.82	18.83	18.48	18.48	71,171	-0.28(-1.47%)
Apr 07, 2004	18.67	18.82	18.62	18.76	14,664	+0.07(+0.36%)
Apr 06, 2004	18.76	18.77	18.62	18.69	12,709	-0.07(-0.38%)
Apr 05, 2004	18.54	18.82	18.54	18.76	19,357	+0.05(+0.25%)
Apr 02, 2004	18.75	18.77	18.58	18.72	8,407	+0.20(+1.08%)
Apr 01, 2004	18.16	18.82	18.16	18.52	18,575	+0.36(+2.00%)
Mar 31, 2004	18.61	18.61	18.16	18.16	22,485	-0.42(-2.26%)
Mar 30, 2004	18.11	18.59	18.11	18.58	41,060	+0.42(+2.31%)
Mar 29, 2004	18.28	18.49	18.03	18.16	61,786	-0.01(-0.03%)
Mar 26, 2004	18.41	18.41	18.16	18.16	12,709	-0.27(-1.47%)
Mar 25, 2004	18.26	18.62	18.11	18.43	35,781	+0.17(+0.92%)
Mar 24, 2004	18.04	18.50	18.04	18.26	23,658	+0.23(+1.25%)
Mar 23, 2004	18.19	18.30	18.04	18.04	44,775	-0.15(-0.84%)
Mar 22, 2004	18.31	18.32	18.19	18.19	27,178	-0.20(-1.11%)
Mar 19, 2004	18.41	18.51	18.31	18.40	42,429	+0.09(+0.48%)
Mar 18, 2004	18.31	18.36	18.29	18.31	45,166	-0.15(-0.83%)
Mar 17, 2004	18.31	18.62	18.31	18.46	59,048	+0.01(+0.06%)
Mar 16, 2004	18.31	18.58	18.30	18.45	34,217	+0.12(+0.67%)
Mar 15, 2004	18.59	18.59	18.33	18.33	27,569	-0.37(-1.97%)
Mar 12, 2004	18.46	18.71	18.44	18.70	30,502	+0.28(+1.50%)
Mar 11, 2004	18.72	18.72	18.42	18.42	20,921	-0.17(-0.91%)
Mar 10, 2004	18.85	18.85	18.59	18.59	13,686	-0.13(-0.68%)
Mar 09, 2004	18.67	18.94	18.60	18.72	414,516	+0.07(+0.36%)
Mar 08, 2004	18.92	19.00	18.60	18.65	16,815	-0.34(-1.80%)
Mar 05, 2004	18.59	18.99	18.59	18.99	99,718	+0.37(+2.01%)
Mar 04, 2004	18.87	18.87	18.59	18.62	14,664	+0.03(+0.14%)
Mar 03, 2004	18.59	18.94	18.59	18.60	24,049	-0.09(-0.49%)
Mar 02, 2004	18.50	18.94	18.50	18.69	19,943	+0.00(+0.00%)
Mar 01, 2004	18.49	18.79	18.49	18.69	33,043	-0.21(-1.11%)
Feb 27, 2004	18.60	18.99	18.60	18.90	21,703	+0.06(+0.30%)
Feb 26, 2004	19.00	19.00	18.50	18.84	20,334	-0.16(-0.83%)
Feb 25, 2004	18.76	19.02	18.65	19.00	31,675	+0.24(+1.25%)
Feb 24, 2004	18.59	18.80	18.36	18.76	14,077	+0.39(+2.12%)
Feb 23, 2004	18.19	18.74	18.19	18.38	9,971	-0.20(-1.05%)
Feb 20, 2004	18.31	18.98	18.30	18.57	15,251	+0.05(+0.28%)
Feb 19, 2004	18.87	18.91	18.41	18.52	34,999	-0.17(-0.93%)
Feb 18, 2004	18.51	19.03	18.18	18.69	34,803	+0.18(+0.97%)
Feb 17, 2004	18.39	18.51	18.09	18.51	21,116	+0.15(+0.83%)
Feb 13, 2004	18.32	18.37	18.16	18.36	21,312	+0.13(+0.73%)
Feb 12, 2004	18.05	18.35	18.05	18.23	24,049	+0.17(+0.93%)
Feb 11, 2004	18.39	18.39	18.05	18.06	21,898	-0.33(-1.78%)
Feb 10, 2004	18.25	18.39	18.21	18.39	21,116	+0.26(+1.41%)
Feb 09, 2004	18.07	18.39	18.07	18.13	10,167	-0.16(-0.87%)
Feb 06, 2004	18.30	18.41	17.93	18.29	20,139	+0.17(+0.93%)
Feb 05, 2004	17.91	18.15	17.75	18.12	115,751	+0.18(+0.99%)
Feb 04, 2004	18.05	18.46	17.91	17.94	68,825	-0.08(-0.43%)
Feb 03, 2004	18.11	18.31	17.95	18.02	49,468	-0.01(-0.06%)

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.