Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.56	18.63	18.32	18.34	6,047,321	+0.03(+0.18%)
Apr 29, 2004	18.71	18.72	18.26	18.30	5,307,908	-0.29(-1.56%)
Apr 28, 2004	18.70	18.84	18.46	18.59	9,335,100	+0.28(+1.51%)
Apr 27, 2004	18.50	18.72	18.21	18.32	5,868,965	-0.08(-0.44%)
Apr 26, 2004	18.49	18.55	18.19	18.40	5,876,242	-0.01(-0.07%)
Apr 23, 2004	18.42	18.55	18.28	18.41	5,406,219	-0.04(-0.22%)
Apr 22, 2004	18.18	18.57	18.15	18.45	8,766,024	+0.30(+1.67%)
Apr 21, 2004	18.01	18.18	17.88	18.15	7,624,902	+0.27(+1.51%)
Apr 20, 2004	18.21	18.34	17.88	17.88	7,713,263	-0.13(-0.75%)
Apr 19, 2004	17.81	18.28	17.81	18.01	22,542,202	-0.48(-2.59%)
Apr 16, 2004	18.32	18.63	18.21	18.49	6,412,349	+0.36(+1.97%)
Apr 15, 2004	18.17	18.21	17.86	18.13	9,930,164	-0.05(-0.26%)
Apr 14, 2004	18.39	18.75	17.78	18.18	23,482,692	-0.86(-4.49%)
Apr 13, 2004	19.55	19.68	19.03	19.04	6,870,788	-0.51(-2.58%)
Apr 12, 2004	19.41	19.64	19.38	19.54	4,633,839	+0.24(+1.22%)
Apr 08, 2004	19.54	19.66	19.14	19.31	5,043,122	-0.15(-0.80%)
Apr 07, 2004	19.47	19.75	19.35	19.46	7,712,521	-0.07(-0.38%)
Apr 06, 2004	19.61	19.66	19.48	19.53	5,749,269	-0.24(-1.19%)
Apr 05, 2004	19.39	19.82	19.37	19.77	4,196,785	+0.28(+1.45%)
Apr 02, 2004	19.23	19.70	19.23	19.49	5,003,768	+0.02(+0.10%)
Apr 01, 2004	19.36	19.54	19.30	19.47	5,489,680	+0.23(+1.19%)
Mar 31, 2004	19.33	19.36	19.15	19.24	4,793,780	-0.06(-0.31%)
Mar 30, 2004	19.09	19.39	19.04	19.30	3,886,704	+0.13(+0.67%)
Mar 29, 2004	18.87	19.27	18.87	19.17	8,723,997	+0.40(+2.15%)
Mar 26, 2004	18.99	19.07	18.73	18.77	6,214,984	-0.39(-2.04%)
Mar 25, 2004	18.75	19.19	18.72	19.16	5,049,508	+0.50(+2.71%)
Mar 24, 2004	18.61	18.89	18.56	18.65	5,131,334	-0.04(-0.22%)
Mar 23, 2004	19.09	19.10	18.54	18.69	6,573,478	-0.40(-2.08%)
Mar 22, 2004	18.62	19.33	18.62	19.09	9,718,840	+0.17(+0.89%)
Mar 19, 2004	18.87	19.12	18.79	18.92	9,267,678	+0.05(+0.29%)
Mar 18, 2004	19.18	19.24	18.71	18.87	9,908,631	-0.46(-2.37%)
Mar 17, 2004	19.35	19.42	19.19	19.33	5,974,998	+0.03(+0.14%)
Mar 16, 2004	19.41	19.54	19.18	19.30	5,188,361	+0.14(+0.74%)
Mar 15, 2004	19.40	19.40	19.10	19.16	6,280,178	-0.38(-1.93%)
Mar 12, 2004	19.50	19.59	19.29	19.53	4,801,651	+0.21(+1.08%)
Mar 11, 2004	19.39	19.77	19.25	19.33	8,016,958	-0.14(-0.73%)
Mar 10, 2004	19.55	19.96	19.46	19.47	7,320,316	-0.05(-0.24%)
Mar 09, 2004	19.79	20.13	19.49	19.51	11,311,569	-0.22(-1.13%)
Mar 08, 2004	20.10	20.19	19.73	19.74	8,086,311	-0.36(-1.81%)
Mar 05, 2004	19.02	20.19	19.02	20.10	16,759,370	+0.68(+3.50%)
Mar 04, 2004	19.43	19.64	19.36	19.42	7,436,596	-0.03(-0.17%)
Mar 03, 2004	19.11	19.53	19.11	19.45	7,574,113	+0.32(+1.65%)
Mar 02, 2004	19.07	19.22	19.07	19.14	5,555,320	+0.01(+0.04%)
Mar 01, 2004	19.12	19.25	19.10	19.13	7,147,306	+0.07(+0.39%)
Feb 27, 2004	18.39	19.37	18.39	19.06	8,004,929	+0.00(+0.00%)
Feb 26, 2004	18.71	19.12	18.69	19.06	8,182,246	+0.24(+1.29%)
Feb 25, 2004	18.70	18.89	18.59	18.81	7,030,729	+0.21(+1.12%)
Feb 24, 2004	18.71	18.77	18.54	18.61	7,312,148	-0.09(-0.50%)
Feb 23, 2004	18.28	18.82	18.27	18.70	9,220,453	+0.41(+2.25%)
Feb 20, 2004	18.34	18.43	18.15	18.29	7,175,225	-0.06(-0.33%)
Feb 19, 2004	18.30	18.52	18.28	18.35	7,532,234	+0.13(+0.74%)
Feb 18, 2004	18.18	18.28	18.12	18.21	6,324,285	+0.03(+0.18%)
Feb 17, 2004	18.04	18.21	18.01	18.18	4,773,434	+0.25(+1.39%)
Feb 13, 2004	17.92	18.04	17.81	17.93	4,837,144	-0.03(-0.19%)
Feb 12, 2004	18.13	18.20	17.95	17.97	5,659,868	-0.25(-1.37%)
Feb 11, 2004	18.03	18.21	17.99	18.21	12,319,926	+0.18(+1.01%)
Feb 10, 2004	18.03	18.19	17.96	18.03	5,035,251	-0.09(-0.48%)
Feb 09, 2004	18.13	18.33	18.04	18.12	8,887,947	-0.17(-0.92%)
Feb 06, 2004	18.32	18.36	17.96	18.29	12,211,813	+0.31(+1.72%)
Feb 05, 2004	17.66	18.01	17.64	17.98	8,417,331	+0.20(+1.10%)
Feb 04, 2004	17.74	17.85	17.70	17.78	8,403,966	+0.18(+0.99%)
Feb 03, 2004	17.41	17.66	17.41	17.61	4,897,140	+0.11(+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.