Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.93	23.00	22.82	22.95	1,550,192	+0.36(+1.59%)
Apr 29, 2004	22.62	22.92	22.59	22.60	1,652,068	+0.44(+1.97%)
Apr 28, 2004	22.42	22.46	22.16	22.16	1,477,005	-0.54(-2.37%)
Apr 27, 2004	22.57	22.81	22.50	22.70	2,695,809	-0.19(-0.83%)
Apr 26, 2004	22.91	22.91	22.68	22.89	5,815,906	+1.15(+5.28%)
Apr 23, 2004	21.73	21.85	21.52	21.74	2,556,851	-0.27(-1.21%)
Apr 22, 2004	21.75	22.02	21.75	22.01	2,999,875	-0.44(-1.96%)
Apr 21, 2004	22.42	22.62	22.37	22.45	1,242,613	+0.18(+0.83%)
Apr 20, 2004	22.24	22.59	22.21	22.26	2,035,762	-0.44(-1.92%)
Apr 19, 2004	22.60	22.71	22.55	22.70	833,548	+0.19(+0.87%)
Apr 16, 2004	22.42	22.66	22.35	22.50	1,117,317	-0.02(-0.07%)
Apr 15, 2004	22.11	22.53	22.06	22.52	1,925,884	+0.84(+3.88%)
Apr 14, 2004	21.57	21.71	21.47	21.68	2,828,325	+0.23(+1.07%)
Apr 13, 2004	21.63	21.66	21.39	21.45	2,154,617	-0.59(-2.67%)
Apr 12, 2004	22.24	22.28	21.97	22.04	1,373,568	-0.15(-0.69%)
Apr 08, 2004	22.34	22.38	22.16	22.19	1,444,803	-0.04(-0.16%)
Apr 07, 2004	22.08	22.34	22.05	22.23	1,381,765	+0.27(+1.24%)
Apr 06, 2004	21.85	22.00	21.78	21.96	1,148,153	+0.10(+0.47%)
Apr 05, 2004	21.48	21.90	21.47	21.85	1,255,689	+0.09(+0.40%)
Apr 02, 2004	21.80	21.85	21.67	21.77	2,093,726	-0.45(-2.01%)
Apr 01, 2004	21.97	22.24	21.93	22.21	1,643,871	+0.38(+1.76%)
Mar 31, 2004	21.75	21.87	21.73	21.83	1,359,516	+0.06(+0.28%)
Mar 30, 2004	21.55	21.80	21.52	21.77	1,269,936	+0.07(+0.31%)
Mar 29, 2004	21.52	21.81	21.44	21.70	790,416	+0.01(+0.05%)
Mar 26, 2004	21.76	21.81	21.54	21.69	2,398,963	-0.19(-0.87%)
Mar 25, 2004	21.78	21.99	21.74	21.88	2,051,570	+0.43(+1.98%)
Mar 24, 2004	21.67	21.70	21.30	21.45	3,372,835	-0.22(-1.02%)
Mar 23, 2004	21.56	21.71	21.47	21.67	1,991,655	+0.51(+2.42%)
Mar 22, 2004	21.49	21.50	21.16	21.16	1,695,590	-0.65(-2.98%)
Mar 19, 2004	21.85	21.93	21.73	21.81	1,000,999	-0.04(-0.19%)
Mar 18, 2004	21.71	21.98	21.69	21.85	1,294,527	+0.16(+0.76%)
Mar 17, 2004	21.73	21.79	21.54	21.69	4,584,807	+0.02(+0.09%)
Mar 16, 2004	21.71	21.77	21.62	21.67	1,515,648	-0.02(-0.07%)
Mar 15, 2004	21.78	21.83	21.49	21.68	3,137,857	+0.10(+0.47%)
Mar 12, 2004	21.55	21.63	21.44	21.58	3,728,230	-0.09(-0.43%)
Mar 11, 2004	22.18	22.23	21.54	21.67	2,959,086	-0.70(-3.14%)
Mar 10, 2004	22.49	22.61	22.38	22.38	1,793,758	-0.12(-0.55%)
Mar 09, 2004	22.56	22.73	22.44	22.50	2,211,020	+0.09(+0.41%)
Mar 08, 2004	22.53	22.64	22.41	22.41	1,221,730	-0.11(-0.50%)
Mar 05, 2004	22.55	22.76	22.52	22.52	1,078,479	-0.10(-0.45%)
Mar 04, 2004	22.32	22.68	22.28	22.62	1,029,298	+0.07(+0.30%)
Mar 03, 2004	22.29	22.63	22.29	22.56	1,945,205	-0.07(-0.29%)
Mar 02, 2004	22.76	22.86	22.52	22.62	1,568,928	-0.31(-1.34%)
Mar 01, 2004	22.93	23.01	22.83	22.93	1,536,921	+0.31(+1.36%)
Feb 27, 2004	22.60	22.77	22.55	22.62	1,970,967	+0.08(+0.34%)
Feb 26, 2004	22.39	22.63	22.35	22.55	3,632,989	-0.36(-1.57%)
Feb 25, 2004	22.80	22.92	22.69	22.90	4,003,802	-0.22(-0.93%)
Feb 24, 2004	22.88	23.17	22.86	23.12	1,081,602	-0.03(-0.13%)
Feb 23, 2004	23.11	23.21	22.98	23.15	1,679,977	+0.04(+0.18%)
Feb 20, 2004	23.31	23.32	23.00	23.11	1,430,947	-0.19(-0.84%)
Feb 19, 2004	23.52	23.53	23.09	23.30	2,997,338	-0.35(-1.47%)
Feb 18, 2004	23.95	23.96	23.65	23.65	1,368,689	-0.44(-1.83%)
Feb 17, 2004	24.14	24.16	24.01	24.09	674,488	-0.06(-0.23%)
Feb 13, 2004	24.18	24.23	23.96	24.15	1,356,784	-0.09(-0.36%)
Feb 12, 2004	24.24	24.32	24.16	24.24	2,766,263	-0.17(-0.71%)
Feb 11, 2004	24.24	24.51	24.15	24.41	767,192	+0.10(+0.40%)
Feb 10, 2004	24.25	24.40	24.22	24.31	779,487	+0.15(+0.64%)
Feb 09, 2004	24.29	24.36	24.16	24.16	616,915	+0.03(+0.11%)
Feb 06, 2004	24.04	24.29	24.03	24.13	1,104,046	+0.45(+1.88%)
Feb 05, 2004	23.93	24.00	23.69	23.69	1,406,746	+0.07(+0.30%)
Feb 04, 2004	23.44	23.73	23.43	23.62	1,936,033	+0.45(+1.92%)
Feb 03, 2004	23.33	23.33	23.14	23.17	1,610,888	-0.11(-0.48%)

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.