Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.34	24.98	24.26	24.67	1,854,386	+0.46(+1.92%)
Apr 29, 2004	24.25	24.66	24.06	24.21	1,108,089	-0.06(-0.24%)
Apr 28, 2004	24.68	24.70	24.11	24.26	1,342,681	-0.44(-1.78%)
Apr 27, 2004	24.25	24.71	24.14	24.70	1,509,263	+0.66(+2.76%)
Apr 26, 2004	24.25	24.25	23.95	24.04	1,214,755	-0.21(-0.85%)
Apr 23, 2004	24.15	24.30	23.95	24.25	761,879	+0.10(+0.41%)
Apr 22, 2004	23.59	24.17	23.55	24.15	1,703,870	+0.68(+2.89%)
Apr 21, 2004	23.34	23.54	23.14	23.47	708,607	+0.25(+1.07%)
Apr 20, 2004	23.59	23.63	23.22	23.22	616,679	-0.36(-1.51%)
Apr 19, 2004	23.58	23.59	23.38	23.58	483,921	-0.01(-0.04%)
Apr 16, 2004	23.63	23.63	23.44	23.58	727,451	-0.01(-0.04%)
Apr 15, 2004	23.60	23.68	23.54	23.59	1,417,456	+0.07(+0.28%)
Apr 14, 2004	23.48	23.74	23.44	23.53	1,227,439	-0.05(-0.21%)
Apr 13, 2004	23.70	23.70	23.54	23.58	1,236,861	-0.12(-0.49%)
Apr 12, 2004	23.55	23.72	23.55	23.69	777,221	+0.18(+0.77%)
Apr 08, 2004	23.55	23.63	23.37	23.51	801,139	+0.03(+0.14%)
Apr 07, 2004	23.59	23.62	23.37	23.48	669,468	-0.12(-0.49%)
Apr 06, 2004	23.60	23.62	23.48	23.59	659,442	+0.00(+0.00%)
Apr 05, 2004	23.62	23.65	23.50	23.59	914,207	+0.00(+0.00%)
Apr 02, 2004	23.63	23.94	23.58	23.59	1,787,463	+0.01(+0.04%)
Apr 01, 2004	23.51	23.92	23.42	23.58	2,482,299	-0.03(-0.14%)
Mar 31, 2004	23.43	23.68	23.06	23.62	868,424	+0.14(+0.60%)
Mar 30, 2004	23.13	23.53	23.09	23.48	821,433	+0.26(+1.11%)
Mar 29, 2004	22.83	23.41	22.78	23.22	1,027,033	+0.47(+2.07%)
Mar 26, 2004	22.85	22.88	22.60	22.75	499,624	-0.14(-0.62%)
Mar 25, 2004	22.17	23.00	22.10	22.89	814,910	+0.73(+3.29%)
Mar 24, 2004	22.30	22.40	22.01	22.16	747,866	-0.11(-0.48%)
Mar 23, 2004	22.55	22.60	22.09	22.27	926,770	-0.12(-0.52%)
Mar 22, 2004	22.57	22.67	22.05	22.38	735,424	-0.18(-0.81%)
Mar 19, 2004	22.71	22.88	22.57	22.57	611,847	-0.26(-1.16%)
Mar 18, 2004	22.93	22.94	22.50	22.83	761,275	-0.22(-0.93%)
Mar 17, 2004	22.75	23.13	22.70	23.05	838,224	+0.28(+1.24%)
Mar 16, 2004	22.60	22.91	22.52	22.77	754,510	+0.17(+0.73%)
Mar 15, 2004	22.97	22.97	22.50	22.60	911,066	-0.42(-1.83%)
Mar 12, 2004	22.91	23.18	22.72	23.02	961,802	+0.04(+0.18%)
Mar 11, 2004	23.14	23.34	22.92	22.98	1,598,292	-0.31(-1.32%)
Mar 10, 2004	23.23	23.63	23.18	23.29	2,419,242	+0.07(+0.32%)
Mar 09, 2004	22.86	23.43	22.86	23.21	1,989,802	+0.36(+1.56%)
Mar 08, 2004	22.91	23.10	22.77	22.86	1,340,144	-0.06(-0.25%)
Mar 05, 2004	22.60	22.93	22.52	22.91	2,541,370	+0.31(+1.39%)
Mar 04, 2004	22.42	22.63	22.41	22.60	749,799	+0.10(+0.44%)
Mar 03, 2004	22.71	22.77	22.32	22.50	1,089,124	-0.26(-1.13%)
Mar 02, 2004	23.04	23.15	22.76	22.76	1,386,048	-0.28(-1.22%)
Mar 01, 2004	22.62	23.10	22.62	23.04	921,455	+0.43(+1.90%)
Feb 27, 2004	22.48	22.88	22.35	22.61	747,383	+0.13(+0.59%)
Feb 26, 2004	22.37	22.49	22.21	22.48	894,154	+0.12(+0.56%)
Feb 25, 2004	22.57	22.57	22.20	22.35	1,718,849	-0.26(-1.17%)
Feb 24, 2004	22.63	22.88	22.40	22.62	1,323,716	-0.02(-0.11%)
Feb 23, 2004	22.77	22.91	22.60	22.64	1,002,994	-0.12(-0.55%)
Feb 20, 2004	22.98	23.07	22.59	22.77	922,179	-0.21(-0.90%)
Feb 19, 2004	22.77	23.32	22.72	22.97	1,075,474	+0.36(+1.57%)
Feb 18, 2004	22.80	22.83	22.39	22.62	652,314	-0.10(-0.44%)
Feb 17, 2004	22.70	22.95	22.67	22.72	673,696	+0.08(+0.37%)
Feb 13, 2004	22.64	22.99	22.52	22.63	1,040,804	+0.01(+0.04%)
Feb 12, 2004	23.09	23.10	22.48	22.62	1,236,499	-0.50(-2.18%)
Feb 11, 2004	22.97	23.20	22.56	23.13	1,569,300	+0.04(+0.18%)
Feb 10, 2004	22.64	23.30	22.57	23.09	1,116,424	+0.42(+1.86%)
Feb 09, 2004	22.68	22.81	22.48	22.67	828,198	-0.17(-0.76%)
Feb 06, 2004	22.60	22.87	22.08	22.84	1,080,305	+0.45(+2.00%)
Feb 05, 2004	22.03	22.56	22.02	22.39	1,039,838	+0.28(+1.27%)
Feb 04, 2004	22.33	22.33	22.07	22.11	788,334	-0.17(-0.78%)
Feb 03, 2004	22.24	22.46	22.19	22.28	1,838,320	-0.07(-0.30%)

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.