Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.02	18.43	17.93	17.94	171,001	+0.01(+0.04%)
Apr 29, 2004	18.15	18.43	17.87	17.93	52,457	-0.08(-0.42%)
Apr 28, 2004	18.29	18.39	18.01	18.01	52,615	-0.49(-2.66%)
Apr 27, 2004	18.32	18.51	18.30	18.50	77,180	+0.23(+1.28%)
Apr 26, 2004	18.42	18.42	18.07	18.27	55,310	-0.09(-0.48%)
Apr 23, 2004	18.55	18.55	18.15	18.36	132,490	-0.13(-0.72%)
Apr 22, 2004	18.39	18.58	18.30	18.49	97,941	+0.09(+0.51%)
Apr 21, 2004	18.20	18.39	17.57	18.39	63,234	+0.35(+1.96%)
Apr 20, 2004	18.76	18.87	18.04	18.04	74,327	-0.45(-2.42%)
Apr 19, 2004	18.54	18.68	18.42	18.49	38,669	-0.08(-0.41%)
Apr 16, 2004	18.39	18.82	18.36	18.56	39,620	+0.13(+0.68%)
Apr 15, 2004	18.58	18.70	18.33	18.44	53,249	-0.11(-0.61%)
Apr 14, 2004	18.80	18.93	18.36	18.55	58,321	-0.25(-1.34%)
Apr 13, 2004	19.05	19.05	18.80	18.80	97,941	-0.21(-1.13%)
Apr 12, 2004	19.04	19.19	18.93	19.02	72,742	-0.06(-0.33%)
Apr 08, 2004	19.13	19.26	19.07	19.08	47,861	-0.16(-0.85%)
Apr 07, 2004	19.19	19.31	19.07	19.25	38,827	+0.08(+0.43%)
Apr 06, 2004	19.26	19.40	19.14	19.16	77,972	-0.29(-1.49%)
Apr 05, 2004	19.25	19.49	19.09	19.45	44,374	+0.05(+0.26%)
Apr 02, 2004	19.07	19.40	18.90	19.40	82,410	+0.20(+1.02%)
Apr 01, 2004	18.92	19.21	18.92	19.21	25,990	+0.24(+1.26%)
Mar 31, 2004	18.90	19.08	18.76	18.97	126,626	+0.11(+0.60%)
Mar 30, 2004	18.74	18.91	18.74	18.85	57,370	+0.04(+0.20%)
Mar 29, 2004	18.93	19.03	18.73	18.82	103,329	-0.11(-0.60%)
Mar 26, 2004	18.92	19.12	18.85	18.93	58,796	-0.15(-0.79%)
Mar 25, 2004	18.77	19.08	18.77	19.08	99,526	+0.27(+1.41%)
Mar 24, 2004	18.99	18.99	18.68	18.82	92,394	-0.04(-0.20%)
Mar 23, 2004	18.74	18.92	18.74	18.85	77,338	+0.11(+0.61%)
Mar 22, 2004	18.86	18.86	18.68	18.74	51,347	+0.00(+0.00%)
Mar 19, 2004	19.16	19.16	18.72	18.74	42,473	-0.17(-0.90%)
Mar 18, 2004	18.91	19.11	18.71	18.91	41,680	-0.16(-0.83%)
Mar 17, 2004	19.09	19.18	18.90	19.07	47,702	+0.29(+1.55%)
Mar 16, 2004	18.84	18.96	18.71	18.78	110,461	-0.03(-0.13%)
Mar 15, 2004	19.12	19.12	18.68	18.80	67,037	-0.38(-1.97%)
Mar 12, 2004	18.96	19.24	18.80	19.18	55,943	+0.44(+2.36%)
Mar 11, 2004	19.00	19.17	18.71	18.74	73,376	-0.23(-1.20%)
Mar 10, 2004	18.95	19.19	18.95	18.97	36,767	-0.06(-0.30%)
Mar 09, 2004	19.10	19.18	19.01	19.02	52,140	-0.01(-0.03%)
Mar 08, 2004	19.25	19.28	19.03	19.03	55,626	-0.11(-0.59%)
Mar 05, 2004	19.15	19.28	19.11	19.14	58,479	-0.07(-0.36%)
Mar 04, 2004	19.24	19.31	19.13	19.21	58,004	-0.04(-0.23%)
Mar 03, 2004	19.25	19.47	19.10	19.26	36,133	-0.02(-0.10%)
Mar 02, 2004	19.22	19.37	19.19	19.28	39,778	-0.18(-0.91%)
Mar 01, 2004	19.15	19.50	19.04	19.45	92,077	+0.38(+1.98%)
Feb 27, 2004	19.02	19.30	18.99	19.07	22,979	+0.08(+0.40%)
Feb 26, 2004	19.12	19.15	18.93	19.00	23,455	-0.29(-1.50%)
Feb 25, 2004	18.99	19.29	18.93	19.29	32,805	+0.09(+0.46%)
Feb 24, 2004	18.83	19.43	18.70	19.20	26,941	+0.37(+1.94%)
Feb 23, 2004	19.06	19.39	18.84	18.84	41,205	-0.22(-1.16%)
Feb 20, 2004	18.98	19.38	18.98	19.06	23,138	+0.06(+0.30%)
Feb 19, 2004	19.43	19.43	18.98	19.00	49,446	-0.18(-0.95%)
Feb 18, 2004	19.61	19.61	19.18	19.18	95,247	-0.45(-2.28%)
Feb 17, 2004	18.93	19.88	18.92	19.63	81,934	+0.64(+3.36%)
Feb 13, 2004	19.30	19.39	18.93	18.99	46,435	-0.38(-1.95%)
Feb 12, 2004	19.57	19.64	19.35	19.37	39,144	-0.37(-1.85%)
Feb 11, 2004	19.25	19.74	19.13	19.74	48,653	+0.44(+2.29%)
Feb 10, 2004	19.04	19.30	19.04	19.30	66,879	+0.12(+0.63%)
Feb 09, 2004	19.12	19.28	18.97	19.18	27,100	+0.14(+0.73%)
Feb 06, 2004	18.84	19.18	18.84	19.04	44,057	+0.25(+1.31%)
Feb 05, 2004	18.97	19.14	18.77	18.79	44,216	-0.02(-0.10%)
Feb 04, 2004	18.93	19.06	18.78	18.81	79,082	-0.18(-0.96%)
Feb 03, 2004	18.94	19.05	18.90	18.99	42,314	+0.05(+0.27%)

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.