Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.21	18.28	18.01	18.01	99,006	-0.16(-0.87%)
Apr 29, 2004	18.33	18.52	18.05	18.17	120,276	+0.03(+0.17%)
Apr 28, 2004	18.35	18.47	18.13	18.13	128,126	-0.25(-1.37%)
Apr 27, 2004	18.43	18.73	18.28	18.39	130,658	-0.07(-0.39%)
Apr 26, 2004	18.44	18.60	18.41	18.46	41,780	-0.02(-0.09%)
Apr 23, 2004	18.52	18.52	18.35	18.47	53,681	-0.01(-0.04%)
Apr 22, 2004	18.26	18.55	18.26	18.48	98,120	+0.22(+1.21%)
Apr 21, 2004	18.08	18.26	17.97	18.26	56,466	+0.23(+1.27%)
Apr 20, 2004	18.36	18.40	18.01	18.03	68,621	-0.24(-1.34%)
Apr 19, 2004	18.32	18.44	18.16	18.28	68,494	-0.05(-0.26%)
Apr 16, 2004	18.09	18.44	18.01	18.32	79,762	+0.24(+1.31%)
Apr 15, 2004	18.05	18.21	18.02	18.09	95,714	-0.02(-0.13%)
Apr 14, 2004	18.28	18.32	18.04	18.11	71,533	-0.17(-0.95%)
Apr 13, 2004	18.64	18.68	18.28	18.28	103,438	-0.24(-1.32%)
Apr 12, 2004	18.83	18.94	18.39	18.53	118,884	-0.26(-1.39%)
Apr 08, 2004	18.98	19.00	18.76	18.79	71,786	-0.17(-0.92%)
Apr 07, 2004	18.77	18.97	18.77	18.96	141,799	+0.20(+1.05%)
Apr 06, 2004	18.56	18.78	18.56	18.77	88,878	+0.21(+1.11%)
Apr 05, 2004	18.68	18.75	18.45	18.56	103,691	-0.15(-0.80%)
Apr 02, 2004	18.87	18.94	18.55	18.71	67,608	+0.00(+0.00%)
Apr 01, 2004	18.52	18.71	18.48	18.71	91,663	+0.23(+1.24%)
Mar 31, 2004	18.52	18.55	18.36	18.48	94,955	+0.01(+0.04%)
Mar 30, 2004	18.25	18.48	18.24	18.47	136,988	+0.17(+0.91%)
Mar 29, 2004	18.13	18.36	18.12	18.31	125,467	+0.21(+1.13%)
Mar 26, 2004	18.13	18.17	18.05	18.10	96,727	+0.02(+0.13%)
Mar 25, 2004	18.08	18.18	18.05	18.08	104,197	-0.01(-0.04%)
Mar 24, 2004	18.25	18.26	18.02	18.09	86,725	-0.08(-0.43%)
Mar 23, 2004	18.36	18.36	18.09	18.17	90,270	-0.06(-0.30%)
Mar 22, 2004	18.32	18.32	18.02	18.22	122,049	-0.04(-0.22%)
Mar 19, 2004	18.55	18.55	18.24	18.26	91,663	-0.24(-1.32%)
Mar 18, 2004	18.56	18.60	18.44	18.51	95,588	-0.06(-0.34%)
Mar 17, 2004	18.36	18.57	18.28	18.57	105,463	+0.29(+1.60%)
Mar 16, 2004	18.36	18.44	18.25	18.28	107,995	-0.01(-0.04%)
Mar 15, 2004	18.60	18.60	18.25	18.28	98,500	-0.28(-1.49%)
Mar 12, 2004	18.21	18.56	18.06	18.56	80,015	+0.38(+2.09%)
Mar 11, 2004	18.30	18.55	18.10	18.18	88,878	-0.03(-0.17%)
Mar 10, 2004	18.55	18.60	18.17	18.21	90,650	-0.30(-1.62%)
Mar 09, 2004	18.48	18.60	18.37	18.51	61,277	+0.09(+0.47%)
Mar 08, 2004	18.52	18.55	18.37	18.43	50,009	-0.06(-0.30%)
Mar 05, 2004	18.55	18.62	18.36	18.48	78,623	-0.10(-0.55%)
Mar 04, 2004	18.47	18.59	18.28	18.59	69,760	+0.14(+0.77%)
Mar 03, 2004	18.40	18.47	18.21	18.44	70,520	+0.08(+0.43%)
Mar 02, 2004	18.52	18.52	18.32	18.36	91,157	-0.16(-0.85%)
Mar 01, 2004	18.44	18.56	18.44	18.52	82,674	-0.02(-0.09%)
Feb 27, 2004	17.81	18.59	17.81	18.54	58,365	-0.05(-0.26%)
Feb 26, 2004	18.52	18.63	18.38	18.59	97,993	+0.06(+0.34%)
Feb 25, 2004	18.26	18.52	18.21	18.52	62,417	+0.32(+1.78%)
Feb 24, 2004	18.14	18.40	18.09	18.20	90,777	+0.13(+0.74%)
Feb 23, 2004	18.25	18.28	18.06	18.06	115,465	-0.19(-1.04%)
Feb 20, 2004	18.28	18.28	17.91	18.25	95,968	+0.08(+0.43%)
Feb 19, 2004	18.53	18.58	18.13	18.17	98,626	-0.23(-1.24%)
Feb 18, 2004	18.80	18.81	18.40	18.40	83,687	-0.39(-2.10%)
Feb 17, 2004	18.64	18.88	18.60	18.80	58,745	+0.24(+1.28%)
Feb 13, 2004	18.60	18.84	18.56	18.56	98,500	-0.16(-0.84%)
Feb 12, 2004	18.68	18.72	18.57	18.72	82,547	-0.16(-0.84%)
Feb 11, 2004	18.79	18.95	18.74	18.88	63,683	-0.03(-0.17%)
Feb 10, 2004	18.64	18.91	18.60	18.91	92,043	+0.23(+1.23%)
Feb 09, 2004	18.68	18.72	18.60	18.68	58,872	-0.04(-0.21%)
Feb 06, 2004	18.28	18.72	18.25	18.72	71,153	+0.45(+2.46%)
Feb 05, 2004	18.22	18.35	18.13	18.27	91,030	+0.06(+0.30%)
Feb 04, 2004	18.41	18.47	18.17	18.21	139,267	-0.32(-1.71%)
Feb 03, 2004	18.60	18.71	18.53	18.53	43,299	-0.13(-0.72%)

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.