Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.90	19.93	19.48	19.93	647	+0.27(+1.36%)
Apr 29, 2004	19.56	19.89	19.56	19.66	323	+0.19(+0.96%)
Apr 28, 2004	19.47	19.47	19.47	19.47	0	+0.00(+0.00%)
Apr 27, 2004	19.49	19.49	19.47	19.47	754	-0.43(-2.14%)
Apr 26, 2004	19.90	19.90	19.90	19.90	0	+0.00(+0.00%)
Apr 23, 2004	19.90	19.90	19.90	19.90	107	+0.46(+2.39%)
Apr 22, 2004	19.47	19.49	19.44	19.44	323	-0.43(-2.15%)
Apr 21, 2004	19.75	19.86	19.48	19.86	647	+0.02(+0.09%)
Apr 20, 2004	19.84	19.84	19.84	19.84	0	+0.00(+0.00%)
Apr 19, 2004	20.31	20.31	19.84	19.84	647	+0.00(+0.00%)
Apr 16, 2004	19.84	19.84	19.84	19.84	0	+0.00(+0.00%)
Apr 15, 2004	19.84	19.84	19.84	19.84	107	-0.18(-0.88%)
Apr 14, 2004	19.94	20.02	19.94	20.02	323	+0.03(+0.14%)
Apr 13, 2004	20.23	20.23	19.99	19.99	862	-0.64(-3.10%)
Apr 12, 2004	20.40	20.63	20.40	20.63	1,186	+0.23(+1.14%)
Apr 08, 2004	20.28	20.40	20.28	20.40	647	+0.00(+0.00%)
Apr 07, 2004	20.23	20.63	20.23	20.40	1,509	+0.57(+2.85%)
Apr 06, 2004	20.17	20.22	19.84	19.84	431	-0.14(-0.70%)
Apr 05, 2004	20.03	20.03	19.97	19.97	323	+0.04(+0.19%)
Apr 02, 2004	19.69	19.94	19.55	19.94	1,401	+0.00(+0.00%)
Apr 01, 2004	19.47	19.94	19.47	19.94	2,588	+0.47(+2.43%)
Mar 31, 2004	19.46	19.46	19.44	19.46	323	+0.10(+0.53%)
Mar 30, 2004	19.26	19.47	19.26	19.36	1,186	+0.41(+2.15%)
Mar 29, 2004	19.01	19.10	18.82	18.95	1,078	+0.10(+0.54%)
Mar 26, 2004	18.91	18.91	18.85	18.85	862	+0.01(+0.05%)
Mar 25, 2004	19.01	19.01	18.69	18.84	9,058	+0.01(+0.05%)
Mar 24, 2004	19.07	19.07	18.83	18.83	215	-0.18(-0.93%)
Mar 23, 2004	19.01	19.01	19.01	19.01	323	+0.27(+1.43%)
Mar 22, 2004	18.69	19.00	18.69	18.74	1,509	+0.01(+0.05%)
Mar 19, 2004	18.64	18.73	18.64	18.73	539	+0.03(+0.15%)
Mar 18, 2004	18.55	18.70	18.55	18.70	1,078	-0.21(-1.13%)
Mar 17, 2004	18.56	18.92	18.55	18.92	3,882	-0.07(-0.39%)
Mar 16, 2004	18.55	18.99	18.55	18.99	1,401	+0.45(+2.40%)
Mar 15, 2004	18.55	18.55	18.55	18.55	107	-0.38(-2.01%)
Mar 12, 2004	18.93	18.93	18.93	18.93	0	+0.00(+0.00%)
Mar 11, 2004	19.10	19.10	18.88	18.93	647	+0.19(+1.04%)
Mar 10, 2004	18.73	18.73	18.73	18.73	0	+0.00(+0.00%)
Mar 09, 2004	18.73	18.73	18.73	18.73	0	+0.00(+0.00%)
Mar 08, 2004	19.06	19.06	18.73	18.73	647	-0.32(-1.70%)
Mar 05, 2004	18.87	19.16	18.55	19.06	2,911	+0.27(+1.43%)
Mar 04, 2004	18.86	18.86	18.79	18.79	431	-0.23(-1.22%)
Mar 03, 2004	18.55	19.02	18.52	19.02	8,195	+0.29(+1.53%)
Mar 02, 2004	18.45	18.75	18.45	18.73	7,332	+0.00(+0.00%)
Mar 01, 2004	18.36	18.87	18.36	18.73	3,774	+0.12(+0.65%)
Feb 27, 2004	18.59	18.73	18.55	18.61	12,832	+0.01(+0.05%)
Feb 26, 2004	18.56	18.78	18.56	18.60	539	-0.18(-0.94%)
Feb 25, 2004	18.73	18.87	18.73	18.78	9,813	+0.17(+0.90%)
Feb 24, 2004	18.65	18.65	18.61	18.61	431	+0.02(+0.10%)
Feb 23, 2004	18.55	18.66	18.55	18.59	4,097	-0.01(-0.05%)
Feb 20, 2004	18.64	18.64	18.55	18.60	3,450	-0.14(-0.74%)
Feb 19, 2004	18.55	18.78	18.55	18.74	323	+0.10(+0.55%)
Feb 18, 2004	18.78	18.87	18.55	18.64	10,244	-0.19(-0.98%)
Feb 17, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Feb 13, 2004	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Feb 12, 2004	18.73	18.82	18.60	18.82	2,264	+0.09(+0.49%)
Feb 11, 2004	18.64	18.79	18.64	18.73	21,136	-0.13(-0.68%)
Feb 10, 2004	18.78	19.01	18.64	18.86	27,175	+0.12(+0.64%)
Feb 09, 2004	18.88	18.92	18.64	18.74	12,832	-0.11(-0.59%)
Feb 06, 2004	18.76	18.85	18.76	18.85	754	-0.01(-0.05%)
Feb 05, 2004	19.01	19.01	18.74	18.86	7,332	+0.08(+0.44%)
Feb 04, 2004	18.71	19.00	18.64	18.78	77,966	+0.05(+0.25%)
Feb 03, 2004	18.45	18.73	18.45	18.73	7,980	+0.16(+0.85%)

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.