Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.81	20.89	20.50	20.78	751,376	+0.08(+0.41%)
Apr 29, 2004	21.15	21.25	20.52	20.70	631,800	-0.45(-2.15%)
Apr 28, 2004	21.80	21.80	21.14	21.15	712,254	-0.65(-2.97%)
Apr 27, 2004	21.53	22.04	21.50	21.80	509,365	+0.25(+1.14%)
Apr 26, 2004	21.57	21.87	21.50	21.55	525,612	+0.03(+0.14%)
Apr 23, 2004	21.71	21.87	21.31	21.52	938,538	-0.14(-0.64%)
Apr 22, 2004	20.12	21.89	20.08	21.66	2,129,484	+1.88(+9.49%)
Apr 21, 2004	19.74	19.82	19.40	19.78	447,238	+0.04(+0.20%)
Apr 20, 2004	20.12	20.20	19.68	19.74	348,198	-0.44(-2.17%)
Apr 19, 2004	20.23	20.28	19.97	20.18	238,891	+0.02(+0.11%)
Apr 16, 2004	20.12	20.24	19.95	20.16	397,328	+0.18(+0.89%)
Apr 15, 2004	19.83	20.10	19.76	19.98	336,241	+0.14(+0.70%)
Apr 14, 2004	19.70	19.92	19.69	19.84	417,604	-0.03(-0.15%)
Apr 13, 2004	20.38	20.39	19.85	19.87	438,920	-0.43(-2.12%)
Apr 12, 2004	20.12	20.40	20.01	20.30	267,745	+0.18(+0.92%)
Apr 08, 2004	20.36	20.40	19.99	20.12	285,681	-0.24(-1.17%)
Apr 07, 2004	20.35	20.39	20.13	20.36	327,273	+0.05(+0.23%)
Apr 06, 2004	20.27	20.39	20.10	20.31	435,800	+0.04(+0.19%)
Apr 05, 2004	20.30	20.34	20.10	20.27	335,981	+0.00(+0.00%)
Apr 02, 2004	20.31	20.36	20.08	20.27	543,938	+0.13(+0.65%)
Apr 01, 2004	20.16	20.23	20.00	20.14	589,039	+0.14(+0.69%)
Mar 31, 2004	20.10	20.10	19.82	20.00	466,994	-0.09(-0.46%)
Mar 30, 2004	19.85	20.11	19.80	20.10	295,429	+0.25(+1.24%)
Mar 29, 2004	19.51	19.90	19.51	19.85	365,745	+0.35(+1.78%)
Mar 26, 2004	19.35	19.62	19.21	19.50	304,267	+0.15(+0.80%)
Mar 25, 2004	19.05	19.39	19.05	19.35	346,249	+0.30(+1.57%)
Mar 24, 2004	19.10	19.20	18.98	19.05	294,259	-0.05(-0.24%)
Mar 23, 2004	19.04	19.29	18.98	19.10	293,479	+0.02(+0.08%)
Mar 22, 2004	19.33	19.34	19.00	19.08	476,352	-0.25(-1.31%)
Mar 19, 2004	19.39	19.57	19.31	19.33	395,119	-0.14(-0.71%)
Mar 18, 2004	19.47	19.64	19.37	19.47	502,087	-0.18(-0.94%)
Mar 17, 2004	19.38	19.73	19.38	19.66	320,774	+0.27(+1.39%)
Mar 16, 2004	19.25	19.62	19.22	19.39	405,647	+0.15(+0.76%)
Mar 15, 2004	19.47	19.47	19.19	19.24	442,429	-0.23(-1.19%)
Mar 12, 2004	19.12	19.53	19.12	19.47	521,063	+0.46(+2.43%)
Mar 11, 2004	19.09	19.42	18.95	19.01	633,230	-0.23(-1.20%)
Mar 10, 2004	19.82	19.84	19.20	19.24	717,713	-0.58(-2.91%)
Mar 09, 2004	20.03	20.06	19.67	19.82	673,262	-0.21(-1.04%)
Mar 08, 2004	19.93	20.33	19.87	20.03	1,270,490	+0.10(+0.50%)
Mar 05, 2004	19.62	19.97	19.54	19.93	602,816	+0.24(+1.21%)
Mar 04, 2004	19.54	19.69	19.39	19.69	598,657	+0.14(+0.71%)
Mar 03, 2004	19.50	19.89	19.29	19.55	594,628	-0.08(-0.39%)
Mar 02, 2004	19.99	19.99	19.54	19.63	581,761	-19.67(-50.06%)
Feb 27, 2004	39.32	39.62	39.18	39.30	281,522	+0.14(+0.35%)
Feb 26, 2004	39.33	39.37	38.83	39.16	313,885	-0.22(-0.57%)
Feb 25, 2004	39.35	39.71	39.29	39.38	340,140	-0.04(-0.10%)
Feb 24, 2004	39.07	40.19	39.03	39.42	415,654	+0.28(+0.73%)
Feb 23, 2004	39.28	39.51	38.98	39.14	291,010	-0.11(-0.27%)
Feb 20, 2004	39.32	39.75	39.09	39.25	280,872	-0.02(-0.06%)
Feb 19, 2004	38.93	39.86	38.89	39.27	375,363	+0.54(+1.39%)
Feb 18, 2004	38.58	38.82	38.43	38.73	245,909	+0.12(+0.32%)
Feb 12, 2004	38.52	38.61	38.35	38.61	363,535	+0.09(+0.24%)
Feb 11, 2004	38.08	38.52	37.97	38.52	340,270	+0.36(+0.95%)
Feb 10, 2004	37.70	38.18	37.70	38.15	271,254	+0.30(+0.79%)
Feb 09, 2004	37.77	38.15	37.73	37.85	312,586	-0.15(-0.38%)
Feb 06, 2004	37.38	38.19	37.28	38.00	325,193	+0.63(+1.69%)
Feb 05, 2004	36.94	37.79	36.94	37.37	335,591	+0.43(+1.17%)
Feb 04, 2004	37.08	37.19	36.78	36.94	343,259	-0.13(-0.35%)
Feb 03, 2004	37.16	37.29	36.93	37.07	307,907	-0.10(-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.