Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.31	19.40	19.21	19.36	151,602	+0.13(+0.66%)
Apr 29, 2004	19.26	19.40	19.16	19.24	183,660	-0.16(-0.82%)
Apr 28, 2004	19.59	19.59	19.32	19.40	180,975	-0.20(-1.03%)
Apr 27, 2004	19.64	19.76	19.59	19.60	161,867	-0.03(-0.16%)
Apr 26, 2004	19.74	19.78	19.57	19.63	147,496	+0.03(+0.16%)
Apr 23, 2004	19.54	19.64	19.36	19.60	144,022	+0.03(+0.13%)
Apr 22, 2004	19.26	19.62	19.24	19.57	135,810	+0.13(+0.68%)
Apr 21, 2004	19.28	19.46	19.26	19.44	81,012	+0.04(+0.20%)
Apr 20, 2004	19.61	19.79	19.40	19.40	173,553	-0.20(-1.00%)
Apr 19, 2004	19.47	19.63	19.44	19.60	125,387	+0.35(+1.81%)
Apr 16, 2004	19.06	19.35	19.06	19.25	132,494	+0.23(+1.20%)
Apr 15, 2004	18.89	19.04	18.80	19.02	214,296	+0.08(+0.43%)
Apr 14, 2004	18.87	19.06	18.84	18.94	156,655	-0.32(-1.68%)
Apr 13, 2004	19.42	19.50	19.12	19.26	199,451	-0.53(-2.69%)
Apr 12, 2004	19.64	19.91	19.64	19.79	103,121	+0.11(+0.58%)
Apr 08, 2004	19.74	19.74	19.60	19.68	136,284	+0.02(+0.10%)
Apr 07, 2004	19.88	19.91	19.59	19.66	135,336	-0.28(-1.43%)
Apr 06, 2004	19.89	20.06	19.79	19.95	126,335	+0.03(+0.13%)
Apr 05, 2004	19.75	19.99	19.73	19.92	291,360	+0.08(+0.41%)
Apr 02, 2004	19.85	19.95	19.73	19.84	148,128	-0.11(-0.57%)
Apr 01, 2004	19.74	20.02	19.74	19.95	160,130	+0.27(+1.35%)
Mar 31, 2004	19.49	19.74	19.42	19.69	123,966	+0.09(+0.48%)
Mar 30, 2004	19.43	19.66	19.38	19.59	112,912	+0.03(+0.13%)
Mar 29, 2004	19.44	19.66	19.38	19.57	136,442	+0.44(+2.32%)
Mar 26, 2004	19.17	19.21	19.00	19.12	209,716	-0.22(-1.15%)
Mar 25, 2004	19.10	19.41	19.04	19.35	233,720	+0.25(+1.33%)
Mar 24, 2004	19.25	19.38	19.05	19.09	144,969	-0.39(-1.98%)
Mar 23, 2004	19.62	19.65	19.44	19.48	224,561	+0.35(+1.85%)
Mar 22, 2004	19.28	19.31	19.06	19.12	137,705	+0.00(+0.00%)
Mar 19, 2004	19.40	19.40	19.07	19.12	281,885	-0.38(-1.95%)
Mar 18, 2004	19.47	19.55	19.40	19.50	229,772	-0.06(-0.32%)
Mar 17, 2004	19.36	19.59	19.27	19.57	207,189	-0.71(-3.50%)
Mar 16, 2004	20.36	20.42	20.20	20.28	376,953	+0.30(+1.52%)
Mar 15, 2004	20.17	20.17	19.85	19.97	279,201	-0.09(-0.47%)
Mar 12, 2004	20.07	20.12	19.86	20.07	250,933	+0.03(+0.13%)
Mar 11, 2004	20.14	20.14	19.85	20.04	266,725	-0.30(-1.49%)
Mar 10, 2004	20.45	20.68	20.33	20.35	296,098	-0.75(-3.54%)
Mar 09, 2004	21.24	21.26	21.01	21.09	195,819	+0.32(+1.52%)
Mar 08, 2004	20.91	21.11	20.74	20.78	448,648	-0.91(-4.20%)
Mar 05, 2004	21.31	21.69	21.25	21.69	150,339	+0.30(+1.39%)
Mar 04, 2004	21.25	21.45	21.18	21.39	103,910	+0.42(+1.99%)
Mar 03, 2004	20.87	20.99	20.66	20.97	160,919	+0.15(+0.70%)
Mar 02, 2004	20.78	20.99	20.72	20.83	267,673	-0.70(-3.26%)
Mar 01, 2004	21.47	21.56	21.27	21.53	126,177	-0.08(-0.38%)
Feb 27, 2004	21.49	21.62	21.32	21.61	286,307	-0.45(-2.04%)
Feb 26, 2004	21.72	22.13	21.68	22.06	243,985	-0.51(-2.24%)
Feb 25, 2004	22.48	22.61	22.48	22.57	95,067	+0.06(+0.25%)
Feb 24, 2004	22.19	22.59	22.18	22.51	160,445	+0.03(+0.14%)
Feb 23, 2004	22.51	22.52	22.33	22.48	89,540	-0.03(-0.14%)
Feb 20, 2004	22.87	22.87	22.42	22.51	122,545	-0.51(-2.23%)
Feb 19, 2004	22.80	23.24	22.80	23.02	174,658	+0.57(+2.54%)
Feb 18, 2004	22.67	22.67	22.45	22.45	112,280	-0.24(-1.06%)
Feb 17, 2004	22.48	22.75	22.45	22.70	108,016	+0.64(+2.90%)
Feb 13, 2004	22.30	22.30	21.95	22.06	129,177	-0.01(-0.03%)
Feb 12, 2004	22.04	22.13	21.99	22.06	127,282	-0.41(-1.83%)
Feb 11, 2004	21.86	22.48	21.82	22.47	107,858	+0.47(+2.16%)
Feb 10, 2004	21.94	22.07	21.83	22.00	83,855	-0.03(-0.14%)
Feb 09, 2004	21.79	22.13	21.76	22.03	74,537	+0.31(+1.43%)
Feb 06, 2004	21.53	21.73	21.53	21.72	102,805	+0.32(+1.48%)
Feb 05, 2004	21.53	21.56	21.33	21.40	77,696	+0.14(+0.66%)
Feb 04, 2004	21.25	21.40	21.12	21.26	163,920	-0.29(-1.32%)
Feb 03, 2004	21.40	21.59	21.36	21.55	53,060	+0.04(+0.21%)

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.