Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.74	19.75	19.12	19.18	24,410	-0.56(-2.85%)
Apr 29, 2004	19.77	19.77	19.32	19.74	16,397	+0.40(+2.05%)
Apr 28, 2004	20.02	20.02	19.32	19.35	19,378	-0.49(-2.46%)
Apr 27, 2004	19.25	19.86	19.25	19.84	39,503	+0.51(+2.64%)
Apr 26, 2004	19.23	19.35	19.19	19.33	16,956	+0.11(+0.56%)
Apr 23, 2004	19.64	19.64	19.05	19.22	7,826	-0.34(-1.76%)
Apr 22, 2004	19.14	19.59	19.05	19.56	17,701	-0.01(-0.05%)
Apr 21, 2004	19.77	19.77	19.06	19.57	7,826	+0.48(+2.53%)
Apr 20, 2004	19.34	19.86	19.09	19.09	19,378	-0.63(-3.21%)
Apr 19, 2004	19.11	19.72	18.79	19.72	21,428	+0.68(+3.55%)
Apr 16, 2004	19.11	19.11	18.79	19.05	31,304	+0.01(+0.03%)
Apr 15, 2004	19.10	19.11	18.78	19.04	18,633	+0.08(+0.42%)
Apr 14, 2004	18.92	19.31	18.79	18.96	27,205	+0.00(+0.02%)
Apr 13, 2004	19.06	19.06	18.86	18.96	169,240	-0.06(-0.30%)
Apr 12, 2004	18.89	19.01	18.54	19.01	64,761	+0.54(+2.93%)
Apr 08, 2004	18.81	18.81	18.47	18.47	71,217	-0.28(-1.47%)
Apr 07, 2004	18.66	18.81	18.60	18.75	14,673	+0.07(+0.36%)
Apr 06, 2004	18.75	18.76	18.60	18.68	12,717	-0.07(-0.38%)
Apr 05, 2004	18.53	18.81	18.53	18.75	19,369	+0.05(+0.25%)
Apr 02, 2004	18.74	18.76	18.57	18.71	8,413	+0.20(+1.08%)
Apr 01, 2004	18.14	18.80	18.14	18.51	18,587	+0.36(+2.00%)
Mar 31, 2004	18.59	18.59	18.14	18.14	22,500	-0.42(-2.26%)
Mar 30, 2004	18.09	18.57	18.09	18.56	41,087	+0.42(+2.31%)
Mar 29, 2004	18.27	18.48	18.02	18.14	61,826	-0.01(-0.03%)
Mar 26, 2004	18.40	18.40	18.14	18.15	12,717	-0.27(-1.47%)
Mar 25, 2004	18.24	18.60	18.09	18.42	35,804	+0.17(+0.92%)
Mar 24, 2004	18.03	18.49	18.03	18.25	23,674	+0.22(+1.25%)
Mar 23, 2004	18.18	18.29	18.03	18.03	44,804	-0.15(-0.84%)
Mar 22, 2004	18.30	18.31	18.18	18.18	27,195	-0.20(-1.11%)
Mar 19, 2004	18.40	18.50	18.30	18.38	42,456	+0.09(+0.47%)
Mar 18, 2004	18.30	18.35	18.28	18.30	45,195	-0.15(-0.83%)
Mar 17, 2004	18.30	18.60	18.30	18.45	59,087	+0.01(+0.06%)
Mar 16, 2004	18.30	18.56	18.29	18.44	34,239	+0.12(+0.67%)
Mar 15, 2004	18.58	18.58	18.32	18.32	27,587	-0.37(-1.97%)
Mar 12, 2004	18.45	18.70	18.43	18.69	30,521	+0.28(+1.50%)
Mar 11, 2004	18.71	18.71	18.41	18.41	20,934	-0.17(-0.91%)
Mar 10, 2004	18.83	18.83	18.58	18.58	13,695	-0.13(-0.68%)
Mar 09, 2004	18.66	18.93	18.58	18.71	414,784	+0.07(+0.36%)
Mar 08, 2004	18.91	18.99	18.58	18.64	16,826	-0.34(-1.80%)
Mar 05, 2004	18.58	18.98	18.58	18.98	99,783	+0.37(+2.00%)
Mar 04, 2004	18.85	18.85	18.58	18.61	14,673	+0.03(+0.14%)
Mar 03, 2004	18.58	18.93	18.58	18.58	24,065	-0.09(-0.49%)
Mar 02, 2004	18.49	18.93	18.49	18.68	19,956	+0.00(+0.00%)
Mar 01, 2004	18.48	18.77	18.48	18.68	33,065	-0.21(-1.11%)
Feb 27, 2004	18.58	18.98	18.58	18.89	21,717	+0.06(+0.30%)
Feb 26, 2004	18.99	18.99	18.49	18.83	20,347	-0.16(-0.83%)
Feb 25, 2004	18.75	19.01	18.64	18.99	31,695	+0.24(+1.25%)
Feb 24, 2004	18.58	18.78	18.35	18.75	14,087	+0.39(+2.12%)
Feb 23, 2004	18.18	18.73	18.18	18.36	9,978	-0.20(-1.05%)
Feb 20, 2004	18.30	18.97	18.29	18.56	15,260	+0.05(+0.28%)
Feb 19, 2004	18.86	18.90	18.40	18.51	35,021	-0.17(-0.93%)
Feb 18, 2004	18.50	19.01	18.17	18.68	34,826	+0.18(+0.97%)
Feb 17, 2004	18.37	18.50	18.08	18.50	21,130	+0.15(+0.83%)
Feb 13, 2004	18.31	18.35	18.14	18.35	21,326	+0.13(+0.73%)
Feb 12, 2004	18.04	18.34	18.04	18.22	24,065	+0.17(+0.93%)
Feb 11, 2004	18.37	18.37	18.04	18.05	21,913	-0.33(-1.78%)
Feb 10, 2004	18.24	18.37	18.20	18.37	21,130	+0.26(+1.41%)
Feb 09, 2004	18.06	18.37	18.06	18.12	10,173	-0.16(-0.87%)
Feb 06, 2004	18.29	18.40	17.92	18.28	20,152	+0.17(+0.93%)
Feb 05, 2004	17.89	18.13	17.74	18.11	115,826	+0.18(+0.99%)
Feb 04, 2004	18.04	18.45	17.89	17.93	68,869	-0.08(-0.43%)
Feb 03, 2004	18.09	18.30	17.94	18.01	49,500	-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.