Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.72	23.19	22.68	22.69	447,624	+0.03(+0.12%)
Apr 29, 2004	23.06	23.50	22.42	22.66	437,941	-0.33(-1.43%)
Apr 28, 2004	23.16	23.28	22.29	22.99	734,372	+0.23(+1.03%)
Apr 27, 2004	23.06	23.13	22.70	22.76	244,145	-0.29(-1.25%)
Apr 26, 2004	22.99	23.45	22.96	23.05	484,864	+0.05(+0.23%)
Apr 23, 2004	23.25	23.25	22.75	22.99	325,626	-0.19(-0.81%)
Apr 22, 2004	22.05	23.21	22.05	23.18	329,499	+1.13(+5.11%)
Apr 21, 2004	21.87	22.05	21.68	22.05	273,490	+0.37(+1.70%)
Apr 20, 2004	22.15	22.24	21.68	21.68	214,055	-0.54(-2.45%)
Apr 19, 2004	22.01	22.23	21.86	22.23	137,192	+0.12(+0.55%)
Apr 16, 2004	21.83	22.11	21.63	22.11	110,379	+0.24(+1.10%)
Apr 15, 2004	21.42	22.05	21.42	21.86	246,081	+0.62(+2.91%)
Apr 14, 2004	21.64	22.08	21.25	21.25	326,817	-0.56(-2.56%)
Apr 13, 2004	22.22	22.29	21.80	21.80	220,013	-0.53(-2.37%)
Apr 12, 2004	22.14	22.52	22.14	22.33	225,078	+0.09(+0.42%)
Apr 08, 2004	22.69	22.76	22.13	22.24	242,059	-0.42(-1.87%)
Apr 07, 2004	22.66	22.88	22.50	22.66	395,786	-0.06(-0.27%)
Apr 06, 2004	22.79	22.80	22.52	22.72	374,485	-0.07(-0.32%)
Apr 05, 2004	22.44	22.82	22.42	22.80	270,511	+0.33(+1.46%)
Apr 02, 2004	22.27	22.60	22.19	22.47	240,272	+0.37(+1.67%)
Apr 01, 2004	21.95	22.34	21.93	22.10	251,444	+0.08(+0.37%)
Mar 31, 2004	22.15	22.15	21.92	22.02	287,343	-0.16(-0.73%)
Mar 30, 2004	21.85	22.19	21.71	22.18	391,019	+0.35(+1.60%)
Mar 29, 2004	21.56	21.89	21.56	21.83	608,500	+0.25(+1.15%)
Mar 26, 2004	21.79	21.79	21.52	21.58	331,435	-0.21(-0.95%)
Mar 25, 2004	21.57	21.85	21.51	21.79	424,088	+0.22(+1.03%)
Mar 24, 2004	22.13	22.21	21.52	21.57	376,719	-0.62(-2.81%)
Mar 23, 2004	22.15	22.64	22.15	22.19	218,077	+0.24(+1.10%)
Mar 22, 2004	22.48	22.48	21.82	21.95	378,506	-0.56(-2.48%)
Mar 19, 2004	22.56	22.78	22.40	22.51	273,639	-0.03(-0.15%)
Mar 18, 2004	22.39	22.61	22.33	22.54	274,384	+0.11(+0.48%)
Mar 17, 2004	22.14	22.49	22.04	22.44	411,576	+0.25(+1.12%)
Mar 16, 2004	21.78	22.45	21.78	22.19	436,899	+0.58(+2.67%)
Mar 15, 2004	22.46	22.46	21.52	21.61	190,817	-0.81(-3.62%)
Mar 12, 2004	22.09	22.42	21.95	22.42	381,933	+0.32(+1.46%)
Mar 11, 2004	21.96	22.32	21.82	22.10	317,135	+0.15(+0.70%)
Mar 10, 2004	22.54	22.66	21.95	21.95	197,818	-0.73(-3.20%)
Mar 09, 2004	22.96	22.96	22.50	22.67	304,473	-0.23(-1.03%)
Mar 08, 2004	23.23	23.23	22.66	22.91	490,375	-0.62(-2.63%)
Mar 05, 2004	23.16	23.90	23.07	23.52	384,316	+0.13(+0.54%)
Mar 04, 2004	23.06	23.49	22.85	23.40	212,565	+0.28(+1.22%)
Mar 03, 2004	23.06	23.23	22.64	23.11	169,963	+0.00(+0.00%)
Mar 02, 2004	23.32	23.50	23.11	23.11	209,884	-0.28(-1.18%)
Mar 01, 2004	23.19	23.56	23.13	23.39	257,700	+0.16(+0.69%)
Feb 27, 2004	22.78	23.30	22.78	23.23	253,380	+0.38(+1.64%)
Feb 26, 2004	22.69	22.85	22.25	22.85	316,688	+0.09(+0.41%)
Feb 25, 2004	22.33	22.87	22.13	22.76	254,423	+0.46(+2.08%)
Feb 24, 2004	22.42	22.53	22.07	22.29	211,820	-0.06(-0.27%)
Feb 23, 2004	22.42	22.58	22.23	22.36	161,770	-0.03(-0.15%)
Feb 20, 2004	22.56	22.66	22.03	22.39	247,571	-0.11(-0.48%)
Feb 19, 2004	22.74	23.09	22.46	22.50	238,633	-0.09(-0.42%)
Feb 18, 2004	23.27	23.36	22.59	22.59	504,675	-0.82(-3.50%)
Feb 17, 2004	22.27	23.47	22.27	23.41	590,029	+1.28(+5.76%)
Feb 13, 2004	22.61	22.69	22.09	22.13	241,463	-0.46(-2.05%)
Feb 12, 2004	22.53	22.82	22.47	22.60	293,004	-0.10(-0.44%)
Feb 11, 2004	22.36	22.81	22.36	22.70	191,115	+0.15(+0.65%)
Feb 10, 2004	21.85	22.76	21.80	22.55	400,255	+0.77(+3.51%)
Feb 09, 2004	21.68	22.43	21.68	21.78	403,383	+0.07(+0.34%)
Feb 06, 2004	21.28	21.78	21.28	21.71	272,745	+0.47(+2.21%)
Feb 05, 2004	20.51	21.66	20.51	21.24	468,627	+0.70(+3.43%)
Feb 04, 2004	20.93	21.21	20.41	20.54	249,954	-0.40(-1.89%)
Feb 03, 2004	21.05	21.17	20.93	20.93	275,426	-0.01(-0.06%)

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.