Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.84	19.94	19.51	19.65	186,963	-0.17(-0.84%)
Apr 29, 2004	19.95	20.08	19.45	19.82	199,904	-0.19(-0.95%)
Apr 28, 2004	19.70	20.12	19.60	20.01	282,180	+0.24(+1.23%)
Apr 27, 2004	19.60	19.76	19.42	19.76	289,335	+0.17(+0.85%)
Apr 26, 2004	19.58	19.77	19.48	19.60	128,780	-0.03(-0.15%)
Apr 23, 2004	19.91	19.91	19.59	19.63	67,230	-0.25(-1.27%)
Apr 22, 2004	19.53	19.90	19.53	19.88	128,359	+0.29(+1.48%)
Apr 21, 2004	19.37	19.59	19.21	19.59	88,694	+0.22(+1.13%)
Apr 20, 2004	19.78	19.84	19.37	19.37	174,758	-0.46(-2.30%)
Apr 19, 2004	19.75	19.84	19.68	19.83	112,156	+0.03(+0.14%)
Apr 16, 2004	19.77	19.82	19.60	19.80	182,544	+0.12(+0.60%)
Apr 15, 2004	19.59	19.77	19.53	19.68	235,571	+0.32(+1.67%)
Apr 14, 2004	19.48	19.48	19.20	19.36	184,017	-0.21(-1.07%)
Apr 13, 2004	19.91	19.97	19.30	19.57	174,232	-0.42(-2.09%)
Apr 12, 2004	20.04	20.13	19.86	19.98	199,588	+0.02(+0.10%)
Apr 08, 2004	20.15	20.25	19.95	19.96	174,548	-0.09(-0.45%)
Apr 07, 2004	19.96	20.18	19.87	20.05	129,727	+0.08(+0.40%)
Apr 06, 2004	20.01	20.11	19.89	19.97	131,831	-0.00(-0.02%)
Apr 05, 2004	19.64	19.98	19.54	19.98	165,920	+0.32(+1.62%)
Apr 02, 2004	19.89	19.94	19.64	19.66	145,088	-0.13(-0.67%)
Apr 01, 2004	19.66	19.87	19.57	19.79	203,586	+0.19(+0.97%)
Mar 31, 2004	19.75	19.84	19.60	19.60	157,503	-0.16(-0.82%)
Mar 30, 2004	19.45	19.76	19.45	19.76	157,819	+0.25(+1.27%)
Mar 29, 2004	19.13	19.52	19.09	19.52	193,381	+0.43(+2.27%)
Mar 26, 2004	19.06	19.18	18.95	19.09	185,911	+0.08(+0.43%)
Mar 25, 2004	19.11	19.18	18.98	19.00	167,077	-0.05(-0.27%)
Mar 24, 2004	19.25	19.39	19.06	19.06	181,281	-0.20(-1.06%)
Mar 23, 2004	19.48	19.57	19.26	19.26	154,768	-0.22(-1.15%)
Mar 22, 2004	19.55	19.77	19.44	19.48	169,603	-0.05(-0.24%)
Mar 19, 2004	20.01	20.01	19.53	19.53	150,033	-0.36(-1.82%)
Mar 18, 2004	20.11	20.13	19.85	19.89	99,426	-0.27(-1.32%)
Mar 17, 2004	19.90	20.19	19.90	20.16	119,521	+0.28(+1.41%)
Mar 16, 2004	19.38	19.96	19.38	19.88	243,357	+0.44(+2.25%)
Mar 15, 2004	19.74	19.78	19.44	19.44	142,668	-0.41(-2.08%)
Mar 12, 2004	19.48	19.86	19.44	19.86	120,679	+0.42(+2.15%)
Mar 11, 2004	19.76	19.91	19.44	19.44	156,346	-0.35(-1.78%)
Mar 10, 2004	20.10	20.28	19.79	19.79	104,160	-0.41(-2.05%)
Mar 09, 2004	20.20	20.29	20.11	20.20	111,420	+0.04(+0.19%)
Mar 08, 2004	20.41	20.53	20.14	20.16	150,454	-0.30(-1.46%)
Mar 05, 2004	20.34	20.53	20.30	20.46	98,794	+0.12(+0.61%)
Mar 04, 2004	20.34	20.43	20.17	20.34	135,829	-0.02(-0.09%)
Mar 03, 2004	20.21	20.36	20.14	20.36	186,437	+0.16(+0.78%)
Mar 02, 2004	19.98	20.26	19.98	20.20	211,477	+0.29(+1.46%)
Mar 01, 2004	19.66	20.03	19.66	19.91	161,712	+0.18(+0.92%)
Feb 27, 2004	19.65	19.82	19.60	19.73	149,823	+0.03(+0.17%)
Feb 26, 2004	19.71	19.74	19.64	19.70	126,465	+0.01(+0.05%)
Feb 25, 2004	19.72	19.76	19.61	19.69	126,886	+0.01(+0.07%)
Feb 24, 2004	19.60	19.75	19.53	19.67	157,608	+0.04(+0.19%)
Feb 23, 2004	19.66	19.73	19.43	19.64	136,461	-0.05(-0.27%)
Feb 20, 2004	19.94	19.94	19.51	19.69	168,550	-0.19(-0.93%)
Feb 19, 2004	20.15	20.23	19.87	19.87	144,562	-0.28(-1.39%)
Feb 18, 2004	20.32	20.34	20.08	20.15	128,464	-0.21(-1.05%)
Feb 17, 2004	20.27	20.39	20.26	20.37	97,847	+0.14(+0.70%)
Feb 13, 2004	20.24	20.41	20.14	20.23	172,022	-0.01(-0.07%)
Feb 12, 2004	20.27	20.28	20.17	20.24	125,624	-0.04(-0.19%)
Feb 11, 2004	20.29	20.41	20.23	20.28	214,423	-0.13(-0.65%)
Feb 10, 2004	20.13	20.41	20.09	20.41	156,661	+0.34(+1.68%)
Feb 09, 2004	20.24	20.25	20.05	20.07	184,332	-0.25(-1.24%)
Feb 06, 2004	20.05	20.34	19.82	20.33	123,625	+0.34(+1.69%)
Feb 05, 2004	20.24	20.30	19.97	19.99	154,452	-0.18(-0.89%)
Feb 04, 2004	20.47	20.53	20.17	20.17	172,022	-0.26(-1.28%)
Feb 03, 2004	20.48	20.67	20.42	20.43	113,735	-0.00(-0.02%)

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.