Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.68	21.80	21.29	21.41	619,000	-0.20(-0.90%)
Apr 29, 2004	22.50	22.70	21.43	21.61	859,600	-0.89(-3.98%)
Apr 28, 2004	22.62	22.62	22.21	22.50	533,400	-0.12(-0.53%)
Apr 27, 2004	22.63	22.80	22.41	22.62	386,900	+0.01(+0.04%)
Apr 26, 2004	22.70	23.10	22.55	22.61	463,400	-0.03(-0.13%)
Apr 23, 2004	23.27	23.28	22.57	22.64	503,900	-0.57(-2.48%)
Apr 22, 2004	21.85	23.37	21.83	23.21	670,800	+0.36(+1.55%)
Apr 21, 2004	22.75	23.45	22.52	22.86	458,500	-0.00(-0.02%)
Apr 20, 2004	23.03	23.34	22.61	22.86	490,200	-0.14(-0.59%)
Apr 19, 2004	22.60	23.02	22.45	23.00	287,200	+0.48(+2.11%)
Apr 16, 2004	22.74	22.88	22.50	22.52	348,700	-0.15(-0.66%)
Apr 15, 2004	23.15	23.38	22.48	22.68	312,400	-0.41(-1.78%)
Apr 14, 2004	23.11	23.35	22.81	23.09	267,000	-0.19(-0.82%)
Apr 13, 2004	23.65	23.67	23.06	23.27	557,200	-0.35(-1.48%)
Apr 12, 2004	22.98	23.71	22.76	23.62	737,300	+1.09(+4.81%)
Apr 08, 2004	22.00	23.05	22.00	22.54	497,600	+0.65(+2.99%)
Apr 07, 2004	22.20	22.30	21.84	21.89	304,300	-0.36(-1.64%)
Apr 06, 2004	22.33	22.68	22.20	22.25	287,000	-0.12(-0.54%)
Apr 05, 2004	22.65	22.66	22.16	22.37	495,100	-0.04(-0.16%)
Apr 02, 2004	22.24	22.53	22.12	22.41	558,600	+0.28(+1.27%)
Apr 01, 2004	22.61	22.61	22.07	22.12	643,700	-0.43(-1.88%)
Mar 31, 2004	22.85	22.88	22.48	22.55	355,900	-0.34(-1.49%)
Mar 30, 2004	22.96	23.00	22.68	22.89	353,100	-0.01(-0.04%)
Mar 29, 2004	22.75	23.44	22.66	22.90	336,000	+0.29(+1.26%)
Mar 26, 2004	22.14	22.84	21.89	22.61	327,000	+0.52(+2.38%)
Mar 25, 2004	21.59	22.14	21.59	22.09	363,200	+0.55(+2.58%)
Mar 24, 2004	21.55	21.80	21.25	21.54	354,700	+0.07(+0.35%)
Mar 23, 2004	21.84	22.04	21.38	21.46	300,000	-0.24(-1.13%)
Mar 22, 2004	21.86	22.14	21.41	21.70	452,200	-0.12(-0.53%)
Mar 19, 2004	21.66	22.25	21.50	21.82	371,400	+0.24(+1.11%)
Mar 18, 2004	21.90	21.99	21.50	21.58	291,100	-0.35(-1.57%)
Mar 17, 2004	21.53	22.01	21.47	21.93	232,000	+0.46(+2.12%)
Mar 16, 2004	21.95	22.56	21.32	21.47	476,200	-0.53(-2.39%)
Mar 15, 2004	22.77	22.85	21.84	22.00	479,400	-0.75(-3.30%)
Mar 12, 2004	22.28	22.88	22.18	22.75	221,600	+0.52(+2.34%)
Mar 11, 2004	22.62	22.80	22.14	22.23	422,800	-0.46(-2.05%)
Mar 10, 2004	23.05	23.62	22.55	22.69	408,500	-0.42(-1.82%)
Mar 09, 2004	23.32	23.68	22.77	23.11	378,600	-0.29(-1.24%)
Mar 08, 2004	23.75	24.40	23.29	23.40	580,100	-0.42(-1.74%)
Mar 05, 2004	23.27	23.95	23.27	23.82	477,400	+0.44(+1.88%)
Mar 04, 2004	23.49	23.54	23.18	23.38	310,300	-0.12(-0.53%)
Mar 03, 2004	23.70	24.08	23.39	23.50	544,400	-0.27(-1.16%)
Mar 02, 2004	23.50	24.11	23.16	23.77	1,057,600	+0.47(+2.04%)
Mar 01, 2004	22.52	23.60	22.26	23.30	799,300	+0.92(+4.11%)
Feb 27, 2004	22.50	22.59	22.30	22.38	392,600	+0.02(+0.07%)
Feb 26, 2004	22.23	22.45	21.98	22.36	347,700	+0.13(+0.61%)
Feb 25, 2004	21.78	22.23	21.55	22.23	429,800	+0.44(+2.02%)
Feb 24, 2004	21.56	21.91	21.40	21.79	467,500	+0.20(+0.90%)
Feb 23, 2004	21.76	21.86	21.44	21.59	544,000	-0.13(-0.60%)
Feb 20, 2004	21.72	22.13	21.50	21.73	325,800	-0.04(-0.21%)
Feb 19, 2004	22.23	22.52	21.75	21.77	339,500	-0.45(-2.03%)
Feb 18, 2004	22.23	22.53	22.00	22.22	364,100	-0.18(-0.80%)
Feb 17, 2004	22.00	22.68	21.98	22.40	296,100	+0.38(+1.70%)
Feb 13, 2004	22.34	22.55	21.62	22.02	517,000	-0.27(-1.19%)
Feb 12, 2004	22.71	23.11	22.22	22.29	419,300	-0.51(-2.24%)
Feb 11, 2004	22.50	22.93	22.30	22.80	639,200	+0.26(+1.15%)
Feb 10, 2004	22.41	22.77	22.23	22.54	705,800	+0.09(+0.42%)
Feb 09, 2004	22.94	23.34	22.43	22.45	1,138,800	-0.60(-2.60%)
Feb 06, 2004	22.75	23.22	22.21	23.05	991,000	+0.53(+2.35%)
Feb 05, 2004	21.57	23.07	20.98	22.52	6,759,100	+3.29(+17.11%)
Feb 04, 2004	19.86	19.95	19.10	19.23	600,100	-0.70(-3.51%)
Feb 03, 2004	19.57	20.28	19.57	19.93	576,500	+0.32(+1.63%)

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.