Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.44	18.50	18.19	18.21	6,087,544	+0.03(+0.18%)
Apr 29, 2004	18.59	18.60	18.14	18.18	5,343,213	-0.29(-1.56%)
Apr 28, 2004	18.58	18.72	18.34	18.47	9,397,191	+0.27(+1.51%)
Apr 27, 2004	18.38	18.60	18.09	18.19	5,908,001	-0.08(-0.44%)
Apr 26, 2004	18.37	18.43	18.07	18.27	5,915,327	-0.01(-0.07%)
Apr 23, 2004	18.30	18.43	18.16	18.29	5,442,178	-0.04(-0.22%)
Apr 22, 2004	18.06	18.45	18.03	18.33	8,824,330	+0.30(+1.67%)
Apr 21, 2004	17.89	18.06	17.76	18.03	7,675,618	+0.27(+1.51%)
Apr 20, 2004	18.09	18.21	17.76	17.76	7,764,567	-0.13(-0.75%)
Apr 19, 2004	17.69	18.15	17.69	17.89	22,692,138	-0.47(-2.59%)
Apr 16, 2004	18.19	18.50	18.09	18.37	6,455,000	+0.35(+1.97%)
Apr 15, 2004	18.05	18.09	17.74	18.01	9,996,213	-0.05(-0.26%)
Apr 14, 2004	18.27	18.63	17.66	18.06	23,638,882	-0.85(-4.49%)
Apr 13, 2004	19.43	19.55	18.90	18.91	6,916,488	-0.50(-2.58%)
Apr 12, 2004	19.28	19.51	19.25	19.41	4,664,660	+0.23(+1.22%)
Apr 08, 2004	19.41	19.53	19.01	19.18	5,076,665	-0.15(-0.80%)
Apr 07, 2004	19.34	19.62	19.22	19.33	7,763,819	-0.07(-0.38%)
Apr 06, 2004	19.48	19.53	19.35	19.41	5,787,509	-0.23(-1.19%)
Apr 05, 2004	19.26	19.69	19.24	19.64	4,224,699	+0.28(+1.45%)
Apr 02, 2004	19.10	19.57	19.10	19.36	5,037,049	+0.02(+0.10%)
Apr 01, 2004	19.23	19.41	19.17	19.34	5,526,194	+0.23(+1.19%)
Mar 31, 2004	19.20	19.23	19.02	19.11	4,825,665	-0.06(-0.31%)
Mar 30, 2004	18.96	19.27	18.92	19.17	3,912,556	+0.13(+0.67%)
Mar 29, 2004	18.74	19.14	18.74	19.04	8,782,023	+0.40(+2.15%)
Mar 26, 2004	18.86	18.94	18.61	18.64	6,256,322	-0.39(-2.04%)
Mar 25, 2004	18.63	19.06	18.60	19.03	5,083,094	+0.50(+2.71%)
Mar 24, 2004	18.49	18.77	18.44	18.53	5,165,465	-0.04(-0.22%)
Mar 23, 2004	18.96	18.97	18.42	18.57	6,617,201	-0.39(-2.08%)
Mar 22, 2004	18.50	19.20	18.50	18.96	9,783,483	+0.17(+0.89%)
Mar 19, 2004	18.74	19.00	18.66	18.80	9,329,320	+0.05(+0.29%)
Mar 18, 2004	19.05	19.11	18.58	18.74	9,974,536	-0.45(-2.37%)
Mar 17, 2004	19.22	19.29	19.06	19.20	6,014,740	+0.03(+0.14%)
Mar 16, 2004	19.29	19.41	19.06	19.17	5,222,870	+0.14(+0.74%)
Mar 15, 2004	19.27	19.27	18.97	19.03	6,321,950	-0.37(-1.93%)
Mar 12, 2004	19.37	19.46	19.16	19.41	4,833,588	+0.21(+1.08%)
Mar 11, 2004	19.27	19.64	19.12	19.20	8,070,282	-0.14(-0.73%)
Mar 10, 2004	19.42	19.83	19.33	19.34	7,369,006	-0.05(-0.24%)
Mar 09, 2004	19.66	20.00	19.37	19.39	11,386,806	-0.22(-1.13%)
Mar 08, 2004	19.97	20.05	19.60	19.61	8,140,096	-0.36(-1.81%)
Mar 05, 2004	18.90	20.05	18.90	19.97	16,870,842	+0.68(+3.50%)
Mar 04, 2004	19.30	19.51	19.23	19.29	7,486,060	-0.03(-0.17%)
Mar 03, 2004	18.98	19.41	18.98	19.33	7,624,491	+0.31(+1.65%)
Mar 02, 2004	18.94	19.10	18.94	19.01	5,592,270	+0.01(+0.04%)
Mar 01, 2004	19.00	19.12	18.98	19.00	7,194,845	+0.07(+0.39%)
Feb 27, 2004	18.27	19.24	18.27	18.93	8,058,173	+0.00(+0.00%)
Feb 26, 2004	18.58	18.99	18.57	18.93	8,236,669	+0.24(+1.29%)
Feb 25, 2004	18.58	18.76	18.47	18.69	7,077,493	+0.21(+1.12%)
Feb 24, 2004	18.58	18.65	18.42	18.48	7,360,784	-0.09(-0.50%)
Feb 23, 2004	18.15	18.70	18.15	18.58	9,281,781	+0.41(+2.25%)
Feb 20, 2004	18.21	18.31	18.03	18.17	7,222,950	-0.06(-0.33%)
Feb 19, 2004	18.17	18.40	18.15	18.23	7,582,334	+0.13(+0.74%)
Feb 18, 2004	18.06	18.15	18.00	18.09	6,366,350	+0.03(+0.19%)
Feb 17, 2004	17.92	18.09	17.89	18.06	4,805,184	+0.25(+1.39%)
Feb 13, 2004	17.80	17.92	17.69	17.81	4,869,317	-0.03(-0.19%)
Feb 12, 2004	18.01	18.08	17.83	17.85	5,697,514	-0.25(-1.37%)
Feb 11, 2004	17.91	18.09	17.87	18.09	12,401,870	+0.18(+1.01%)
Feb 10, 2004	17.91	18.07	17.84	17.91	5,068,742	-0.09(-0.48%)
Feb 09, 2004	18.01	18.21	17.92	18.00	8,947,064	-0.17(-0.92%)
Feb 06, 2004	18.19	18.24	17.84	18.17	12,293,038	+0.31(+1.72%)
Feb 05, 2004	17.55	17.89	17.53	17.86	8,473,318	+0.19(+1.10%)
Feb 04, 2004	17.63	17.73	17.58	17.67	8,459,864	+0.17(+0.99%)
Feb 03, 2004	17.30	17.55	17.30	17.49	4,929,713	+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.