Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.90	18.04	17.84	17.86	2,091,632	+0.07(+0.37%)
Apr 29, 2004	18.26	18.28	17.68	17.80	1,783,784	-0.44(-2.40%)
Apr 28, 2004	18.47	18.50	18.20	18.24	2,283,057	-0.26(-1.42%)
Apr 27, 2004	18.26	18.58	18.23	18.50	4,261,272	+0.38(+2.08%)
Apr 26, 2004	18.14	18.26	18.05	18.12	1,843,750	+0.10(+0.56%)
Apr 23, 2004	18.20	18.20	17.95	18.02	2,216,242	-0.14(-0.79%)
Apr 22, 2004	17.84	18.16	17.75	18.16	767,533	+0.35(+1.98%)
Apr 21, 2004	17.75	17.87	17.65	17.81	2,243,302	-0.06(-0.33%)
Apr 20, 2004	18.22	18.22	17.85	17.87	1,151,884	-0.37(-2.03%)
Apr 19, 2004	18.29	18.36	18.16	18.24	1,635,288	-0.04(-0.23%)
Apr 16, 2004	18.23	18.28	18.11	18.28	1,223,042	+0.14(+0.79%)
Apr 15, 2004	17.90	18.16	17.90	18.14	1,560,289	+0.24(+1.34%)
Apr 14, 2004	17.81	17.95	17.71	17.90	2,410,004	+0.04(+0.20%)
Apr 13, 2004	18.11	18.17	17.84	17.86	2,102,657	-0.16(-0.86%)
Apr 12, 2004	17.83	18.11	17.83	18.02	2,140,073	+0.34(+1.90%)
Apr 08, 2004	17.69	17.81	17.63	17.68	1,940,631	+0.16(+0.89%)
Apr 07, 2004	17.51	17.63	17.36	17.53	2,348,869	+0.00(+0.00%)
Apr 06, 2004	17.53	17.62	17.46	17.53	988,856	+0.00(+0.00%)
Apr 05, 2004	17.39	17.57	17.39	17.53	904,503	+0.09(+0.51%)
Apr 02, 2004	17.36	17.46	17.33	17.44	1,937,792	+0.08(+0.45%)
Apr 01, 2004	17.59	17.66	17.31	17.36	5,536,429	-0.20(-1.16%)
Mar 31, 2004	17.43	17.64	17.36	17.57	3,475,364	+0.16(+0.93%)
Mar 30, 2004	17.15	17.48	17.09	17.40	1,362,016	+0.31(+1.82%)
Mar 29, 2004	17.12	17.26	17.06	17.09	2,355,885	+0.09(+0.53%)
Mar 26, 2004	16.85	17.15	16.85	17.00	1,294,534	+0.19(+1.14%)
Mar 25, 2004	16.97	16.97	16.77	16.81	1,695,254	-0.07(-0.39%)
Mar 24, 2004	17.21	17.31	16.82	16.88	1,690,076	-0.37(-2.12%)
Mar 23, 2004	17.42	17.45	17.10	17.24	2,008,949	-0.12(-0.69%)
Mar 22, 2004	17.53	17.53	17.33	17.36	1,634,954	-0.17(-0.96%)
Mar 19, 2004	17.90	17.90	17.53	17.53	975,828	-0.44(-2.46%)
Mar 18, 2004	17.84	18.00	17.76	17.97	869,425	+0.18(+1.01%)
Mar 17, 2004	17.72	17.89	17.62	17.79	2,649,368	+0.25(+1.40%)
Mar 16, 2004	17.63	17.63	17.42	17.55	979,669	-0.01(-0.03%)
Mar 15, 2004	17.60	17.71	17.51	17.55	1,455,557	+0.04(+0.20%)
Mar 12, 2004	17.39	17.55	17.33	17.52	909,013	+0.25(+1.46%)
Mar 11, 2004	17.48	17.59	17.23	17.27	2,662,898	-0.40(-2.24%)
Mar 10, 2004	17.96	17.98	17.61	17.66	804,114	-0.31(-1.73%)
Mar 09, 2004	18.03	18.08	17.88	17.97	1,494,643	-0.12(-0.66%)
Mar 08, 2004	18.10	18.25	18.05	18.09	944,258	+0.08(+0.43%)
Mar 05, 2004	17.90	18.12	17.84	18.01	1,443,029	+0.16(+0.87%)
Mar 04, 2004	17.96	17.97	17.80	17.86	1,074,880	-0.05(-0.30%)
Mar 03, 2004	17.93	17.97	17.73	17.91	1,103,444	-0.02(-0.13%)
Mar 02, 2004	17.81	18.14	17.65	17.94	2,095,975	-0.16(-0.86%)
Mar 01, 2004	17.88	18.12	17.83	18.09	3,067,461	+0.34(+1.92%)
Feb 27, 2004	17.72	17.81	17.67	17.75	860,572	+0.08(+0.47%)
Feb 26, 2004	17.63	17.71	17.55	17.67	1,255,781	+0.06(+0.34%)
Feb 25, 2004	17.46	17.64	17.46	17.61	1,636,625	+0.08(+0.48%)
Feb 24, 2004	17.45	17.59	17.45	17.52	781,898	+0.03(+0.17%)
Feb 23, 2004	17.42	17.51	17.39	17.49	1,011,406	+0.14(+0.79%)
Feb 20, 2004	17.51	17.51	17.27	17.36	539,027	-0.01(-0.03%)
Feb 19, 2004	17.43	17.50	17.36	17.36	702,723	-0.02(-0.10%)
Feb 18, 2004	17.58	17.59	17.33	17.38	1,259,456	-0.19(-1.06%)
Feb 17, 2004	17.54	17.59	17.49	17.57	889,804	+0.15(+0.86%)
Feb 13, 2004	17.44	17.49	17.30	17.42	1,437,016	-0.04(-0.24%)
Feb 12, 2004	17.39	17.52	17.31	17.46	1,307,729	+0.05(+0.31%)
Feb 11, 2004	17.12	17.42	17.08	17.40	3,364,285	+0.23(+1.36%)
Feb 10, 2004	16.97	17.21	16.95	17.17	1,573,151	+0.23(+1.34%)
Feb 09, 2004	16.76	17.00	16.76	16.94	1,234,901	+0.20(+1.22%)
Feb 06, 2004	16.65	16.74	16.55	16.74	861,742	+0.11(+0.68%)
Feb 05, 2004	16.76	16.79	16.48	16.63	1,737,515	-0.15(-0.89%)
Feb 04, 2004	16.85	16.88	16.68	16.77	895,316	-0.12(-0.71%)
Feb 03, 2004	16.85	16.97	16.80	16.89	725,774	-0.07(-0.39%)

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.