Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.90	18.05	17.30	17.36	2,585,697	-0.51(-2.84%)
Apr 29, 2004	18.10	18.24	17.58	17.87	3,123,120	-0.32(-1.77%)
Apr 28, 2004	18.39	18.45	18.09	18.19	2,927,594	-0.33(-1.77%)
Apr 27, 2004	18.71	19.02	18.45	18.52	2,282,064	-0.18(-0.96%)
Apr 26, 2004	18.96	19.16	18.55	18.70	2,978,303	-0.26(-1.39%)
Apr 23, 2004	18.82	19.13	18.68	18.96	2,469,813	+0.08(+0.44%)
Apr 22, 2004	18.64	19.09	18.35	18.88	3,557,725	+0.21(+1.14%)
Apr 21, 2004	18.68	18.93	18.64	18.67	5,262,079	+0.19(+1.04%)
Apr 20, 2004	19.64	19.66	18.48	18.48	3,658,054	-1.07(-5.46%)
Apr 19, 2004	19.32	19.60	19.16	19.54	2,301,353	+0.17(+0.90%)
Apr 16, 2004	19.80	19.83	19.00	19.37	3,794,782	+0.15(+0.77%)
Apr 15, 2004	19.87	19.88	18.90	19.22	3,957,487	-0.55(-2.80%)
Apr 14, 2004	19.78	20.00	19.58	19.78	2,174,113	-0.16(-0.81%)
Apr 13, 2004	20.51	20.51	19.71	19.94	2,774,067	-0.55(-2.70%)
Apr 12, 2004	20.46	20.75	20.41	20.49	1,134,110	+0.03(+0.13%)
Apr 08, 2004	20.76	21.01	20.30	20.46	2,039,718	-0.02(-0.09%)
Apr 07, 2004	20.70	20.88	20.25	20.48	3,202,139	-0.45(-2.15%)
Apr 06, 2004	20.64	21.02	20.50	20.93	2,980,792	+0.08(+0.37%)
Apr 05, 2004	20.72	20.95	20.55	20.86	2,392,816	+0.08(+0.37%)
Apr 02, 2004	20.60	20.83	20.39	20.78	2,930,083	+0.44(+2.15%)
Apr 01, 2004	20.33	20.57	20.26	20.34	2,914,839	+0.01(+0.03%)
Mar 31, 2004	20.25	20.55	20.19	20.33	2,547,276	+0.11(+0.54%)
Mar 30, 2004	20.12	20.30	19.93	20.23	2,724,913	+0.12(+0.61%)
Mar 29, 2004	19.93	20.31	19.93	20.10	3,175,696	+0.31(+1.56%)
Mar 26, 2004	19.61	20.03	19.54	19.79	2,841,109	+0.06(+0.29%)
Mar 25, 2004	19.09	19.90	18.96	19.74	4,024,995	+0.92(+4.89%)
Mar 24, 2004	18.61	19.13	18.52	18.82	4,272,785	+0.24(+1.28%)
Mar 23, 2004	19.42	19.47	18.53	18.58	6,014,783	-0.81(-4.18%)
Mar 22, 2004	19.51	19.67	19.17	19.39	4,288,029	-0.25(-1.28%)
Mar 19, 2004	19.87	20.03	19.56	19.64	4,273,408	-0.03(-0.16%)
Mar 18, 2004	20.06	20.06	19.59	19.67	4,484,955	-0.66(-3.26%)
Mar 17, 2004	19.48	20.54	19.47	20.33	5,366,609	+0.93(+4.77%)
Mar 16, 2004	19.45	19.59	19.11	19.41	4,591,195	-0.05(-0.26%)
Mar 15, 2004	20.32	20.46	19.43	19.46	4,407,491	-0.89(-4.36%)
Mar 12, 2004	19.60	20.50	19.60	20.35	5,636,642	+0.93(+4.80%)
Mar 11, 2004	20.19	20.57	19.42	19.42	8,363,112	-0.87(-4.31%)
Mar 10, 2004	21.22	21.33	20.29	20.29	6,148,711	-0.82(-3.87%)
Mar 09, 2004	22.09	22.09	21.05	21.11	5,004,023	-0.51(-2.35%)
Mar 08, 2004	22.37	22.42	21.61	21.61	2,449,591	-0.76(-3.42%)
Mar 05, 2004	21.70	22.50	21.67	22.38	3,311,490	+0.55(+2.53%)
Mar 04, 2004	21.86	21.90	21.70	21.83	1,740,441	-0.01(-0.06%)
Mar 03, 2004	22.01	22.04	21.70	21.84	1,976,721	-0.17(-0.76%)
Mar 02, 2004	22.07	22.33	21.95	22.01	2,393,438	-0.06(-0.29%)
Mar 01, 2004	21.95	22.17	21.81	22.07	3,140,230	+0.09(+0.41%)
Feb 27, 2004	21.99	22.13	21.71	21.98	3,240,715	-0.01(-0.03%)
Feb 26, 2004	21.83	22.13	21.70	21.99	2,712,625	+0.16(+0.74%)
Feb 25, 2004	21.41	22.01	21.41	21.83	3,275,869	+0.13(+0.59%)
Feb 24, 2004	21.54	21.92	21.34	21.70	4,469,089	+0.02(+0.09%)
Feb 23, 2004	22.45	22.46	21.45	21.68	4,525,864	-0.86(-3.79%)
Feb 20, 2004	23.20	23.20	22.47	22.53	4,472,044	-0.67(-2.88%)
Feb 19, 2004	23.40	23.59	23.14	23.20	4,551,685	+0.07(+0.31%)
Feb 18, 2004	23.47	23.57	22.71	23.13	10,808,348	-0.97(-4.03%)
Feb 17, 2004	23.84	24.17	23.70	24.10	3,204,317	+0.26(+1.11%)
Feb 13, 2004	23.77	23.95	23.63	23.84	2,823,221	+0.10(+0.43%)
Feb 12, 2004	23.88	24.06	23.63	23.74	2,869,419	-0.31(-1.28%)
Feb 11, 2004	23.98	24.17	23.72	24.04	3,337,000	+0.02(+0.08%)
Feb 10, 2004	23.72	24.10	23.66	24.02	2,203,979	+0.17(+0.73%)
Feb 09, 2004	23.72	24.08	23.67	23.85	4,106,814	+0.16(+0.68%)
Feb 06, 2004	22.62	23.69	22.60	23.69	4,303,429	+1.04(+4.60%)
Feb 05, 2004	22.68	22.97	22.60	22.65	2,953,727	-0.04(-0.20%)
Feb 04, 2004	23.34	23.34	22.66	22.69	3,251,448	-0.76(-3.23%)
Feb 03, 2004	23.18	23.63	23.14	23.45	3,380,399	+0.04(+0.16%)

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.