Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.89	20.00	19.89	19.93	3,443	+0.03(+0.15%)
Apr 29, 2004	19.90	19.99	19.89	19.90	11,982	+0.01(+0.04%)
Apr 28, 2004	20.05	20.05	19.89	19.89	5,922	-0.25(-1.26%)
Apr 27, 2004	19.75	20.15	19.75	20.15	7,850	+0.29(+1.46%)
Apr 26, 2004	19.89	19.89	19.86	19.86	413	-0.12(-0.58%)
Apr 23, 2004	20.18	20.18	19.97	19.97	7,299	-0.15(-0.72%)
Apr 22, 2004	19.75	20.33	19.75	20.12	11,294	+0.37(+1.88%)
Apr 21, 2004	19.63	19.75	19.60	19.75	9,365	+0.08(+0.41%)
Apr 20, 2004	19.68	19.68	19.57	19.67	484,272	+0.00(+0.00%)
Apr 19, 2004	19.68	19.74	19.67	19.67	6,335	-0.08(-0.40%)
Apr 16, 2004	19.62	19.91	19.62	19.75	35,259	+0.12(+0.63%)
Apr 15, 2004	19.42	19.62	19.42	19.62	151,507	+0.16(+0.82%)
Apr 14, 2004	19.31	19.53	19.31	19.47	8,264	+0.14(+0.71%)
Apr 13, 2004	19.24	19.35	19.24	19.33	3,167	+0.01(+0.08%)
Apr 12, 2004	19.21	19.31	19.21	19.31	245,579	+0.10(+0.53%)
Apr 08, 2004	19.28	19.28	19.21	19.21	1,101	-0.12(-0.64%)
Apr 07, 2004	19.21	19.33	19.21	19.33	146,686	+0.12(+0.64%)
Apr 06, 2004	19.24	19.24	19.13	19.21	6,335	-0.03(-0.15%)
Apr 05, 2004	19.24	19.24	19.24	19.24	137	+0.07(+0.38%)
Apr 02, 2004	19.39	19.39	19.12	19.17	8,401	-0.12(-0.60%)
Apr 01, 2004	18.88	19.28	18.88	19.28	6,886	+0.55(+2.95%)
Mar 31, 2004	18.44	18.73	18.44	18.73	6,611	+0.29(+1.58%)
Mar 30, 2004	18.66	18.66	18.44	18.44	5,784	-0.22(-1.17%)
Mar 29, 2004	18.66	18.66	18.66	18.66	1,652	+0.00(+0.00%)
Mar 26, 2004	18.73	18.73	18.66	18.66	2,203	+0.02(+0.12%)
Mar 25, 2004	18.64	18.64	18.64	18.64	550	+0.01(+0.04%)
Mar 24, 2004	18.63	18.63	18.63	18.63	0	+0.00(+0.00%)
Mar 23, 2004	18.69	18.69	18.63	18.63	1,101	+0.01(+0.04%)
Mar 22, 2004	18.66	18.66	18.62	18.62	413	-0.05(-0.27%)
Mar 19, 2004	18.59	18.67	18.52	18.67	3,443	+0.09(+0.47%)
Mar 18, 2004	18.59	18.59	18.59	18.59	137	+0.07(+0.35%)
Mar 17, 2004	18.71	18.71	18.52	18.52	2,754	-0.21(-1.12%)
Mar 16, 2004	18.88	18.88	18.73	18.73	7,024	-0.16(-0.85%)
Mar 15, 2004	18.84	18.89	18.84	18.89	4,682	+0.15(+0.81%)
Mar 12, 2004	18.63	18.74	18.63	18.74	22,726	+0.15(+0.78%)
Mar 11, 2004	18.50	18.60	18.49	18.59	1,790	+0.20(+1.07%)
Mar 10, 2004	18.33	18.41	18.30	18.40	6,060	+0.10(+0.56%)
Mar 09, 2004	18.36	18.37	18.30	18.30	1,928	-0.07(-0.40%)
Mar 08, 2004	18.51	18.51	18.37	18.37	4,820	-0.15(-0.78%)
Mar 05, 2004	18.50	18.51	18.50	18.51	275	+0.01(+0.08%)
Mar 04, 2004	18.30	18.50	18.30	18.50	4,132	+0.20(+1.07%)
Mar 03, 2004	18.31	18.31	18.30	18.30	550	+0.01(+0.04%)
Mar 02, 2004	18.07	18.30	18.06	18.30	3,305	+0.35(+1.94%)
Mar 01, 2004	18.33	18.38	17.85	17.95	6,060	-0.38(-2.10%)
Feb 27, 2004	18.33	18.41	18.30	18.33	4,682	-0.05(-0.28%)
Feb 26, 2004	18.37	18.46	18.36	18.38	6,611	-0.06(-0.31%)
Feb 25, 2004	18.44	18.44	18.26	18.44	8,677	-0.07(-0.39%)
Feb 24, 2004	18.91	18.91	18.51	18.51	6,611	-0.51(-2.67%)
Feb 23, 2004	19.13	19.14	19.02	19.02	4,269	-0.07(-0.38%)
Feb 20, 2004	19.17	19.17	19.09	19.09	1,101	-0.15(-0.75%)
Feb 19, 2004	19.49	19.60	19.24	19.24	14,875	-0.36(-1.85%)
Feb 18, 2004	19.35	19.60	19.25	19.60	6,060	+0.18(+0.93%)
Feb 17, 2004	19.57	19.86	19.42	19.42	10,330	-0.08(-0.41%)
Feb 13, 2004	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Feb 12, 2004	19.54	19.60	19.50	19.50	1,101	-0.04(-0.19%)
Feb 11, 2004	19.71	19.71	19.54	19.54	9,916	-0.07(-0.33%)
Feb 10, 2004	19.25	19.68	19.25	19.60	17,079	+0.35(+1.81%)
Feb 09, 2004	19.27	19.38	19.24	19.25	5,647	+0.17(+0.87%)
Feb 06, 2004	18.80	19.12	18.80	19.09	5,509	+0.24(+1.27%)
Feb 05, 2004	19.31	19.31	18.84	18.85	3,718	-0.39(-2.04%)
Feb 04, 2004	19.42	19.53	19.24	19.24	9,503	-0.11(-0.56%)
Feb 03, 2004	19.68	19.89	19.35	19.35	10,743	-0.25(-1.26%)

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.