Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.61	21.77	20.80	21.50	2,214,500	-0.10(-0.48%)
Apr 29, 2004	22.02	22.19	21.54	21.61	1,118,400	-0.41(-1.86%)
Apr 28, 2004	22.69	22.69	21.46	22.02	1,191,400	-0.02(-0.09%)
Apr 27, 2004	21.94	22.06	21.82	22.04	960,800	+0.10(+0.44%)
Apr 26, 2004	22.22	22.42	21.90	21.94	990,600	-0.31(-1.39%)
Apr 23, 2004	22.30	22.43	22.15	22.25	1,251,300	-0.08(-0.37%)
Apr 22, 2004	21.97	22.42	21.88	22.33	1,323,700	+0.37(+1.67%)
Apr 21, 2004	22.03	22.13	21.68	21.97	1,167,400	-0.09(-0.42%)
Apr 20, 2004	22.09	22.33	22.00	22.06	1,126,300	+0.02(+0.11%)
Apr 19, 2004	21.81	22.06	21.75	22.04	1,290,700	+0.30(+1.36%)
Apr 16, 2004	22.00	22.00	21.64	21.74	1,380,200	-0.26(-1.20%)
Apr 15, 2004	22.75	22.75	21.79	22.00	2,061,300	-0.75(-3.28%)
Apr 14, 2004	22.93	23.13	22.62	22.75	1,394,800	-0.26(-1.12%)
Apr 13, 2004	23.14	23.44	22.91	23.01	1,151,900	-0.05(-0.20%)
Apr 12, 2004	23.00	23.16	22.89	23.05	822,100	+0.22(+0.96%)
Apr 08, 2004	23.00	23.51	22.83	22.83	1,744,300	-0.17(-0.72%)
Apr 07, 2004	22.50	23.03	22.40	23.00	1,873,900	+0.54(+2.42%)
Apr 06, 2004	22.50	22.50	22.24	22.46	1,654,700	-0.06(-0.27%)
Apr 05, 2004	21.92	23.00	21.92	22.52	5,971,000	+2.30(+11.38%)
Apr 02, 2004	20.00	20.22	19.94	20.22	1,065,700	+0.28(+1.40%)
Apr 01, 2004	19.67	19.95	19.61	19.94	1,049,000	+0.26(+1.34%)
Mar 31, 2004	19.44	19.82	19.36	19.67	1,042,400	+0.27(+1.37%)
Mar 30, 2004	19.00	19.49	18.99	19.41	715,100	+0.38(+2.02%)
Mar 29, 2004	19.16	19.21	18.99	19.02	608,900	-0.12(-0.63%)
Mar 26, 2004	18.88	19.32	18.73	19.14	645,300	+0.25(+1.32%)
Mar 25, 2004	19.01	19.08	18.69	18.89	891,300	-0.13(-0.70%)
Mar 24, 2004	18.73	19.14	18.50	19.03	1,037,200	+0.32(+1.71%)
Mar 23, 2004	18.76	18.90	18.55	18.71	897,300	-0.06(-0.32%)
Mar 22, 2004	19.07	19.17	18.69	18.77	653,300	-0.29(-1.52%)
Mar 19, 2004	19.11	19.26	18.95	19.06	802,700	-0.12(-0.64%)
Mar 18, 2004	19.00	19.23	18.95	19.18	691,000	+0.12(+0.65%)
Mar 17, 2004	18.68	19.12	18.50	19.06	929,800	+0.37(+2.00%)
Mar 16, 2004	18.46	18.86	18.45	18.68	1,783,100	+0.23(+1.25%)
Mar 15, 2004	18.43	18.58	18.33	18.45	946,600	+0.07(+0.38%)
Mar 12, 2004	18.43	18.51	18.22	18.38	644,100	+0.22(+1.23%)
Mar 11, 2004	18.24	18.38	18.15	18.16	1,158,100	-0.12(-0.67%)
Mar 10, 2004	18.60	18.60	18.28	18.28	660,800	-0.36(-1.91%)
Mar 09, 2004	18.59	18.71	18.45	18.64	659,500	-0.04(-0.20%)
Mar 08, 2004	18.77	18.77	18.55	18.68	499,200	-0.05(-0.25%)
Mar 05, 2004	18.67	18.92	18.65	18.72	711,900	-0.10(-0.53%)
Mar 04, 2004	18.92	18.94	18.79	18.82	410,000	-0.07(-0.37%)
Mar 03, 2004	18.57	18.96	18.50	18.89	806,500	+0.30(+1.59%)
Mar 02, 2004	18.65	18.82	18.58	18.60	883,800	-0.08(-0.43%)
Mar 01, 2004	18.56	18.75	18.44	18.68	876,800	+0.20(+1.08%)
Feb 27, 2004	18.40	18.61	18.30	18.48	852,100	+0.15(+0.82%)
Feb 26, 2004	18.56	18.60	18.30	18.33	1,053,800	-0.23(-1.24%)
Feb 25, 2004	18.43	18.61	18.35	18.56	894,200	+0.13(+0.71%)
Feb 24, 2004	18.34	18.49	18.30	18.43	1,150,700	+0.09(+0.49%)
Feb 23, 2004	18.34	18.40	18.29	18.34	727,900	-0.03(-0.14%)
Feb 20, 2004	18.32	18.40	18.17	18.36	1,209,100	+0.01(+0.07%)
Feb 19, 2004	18.45	18.45	18.31	18.35	1,445,700	+0.06(+0.31%)
Feb 18, 2004	18.12	18.36	17.96	18.29	1,472,400	+0.12(+0.68%)
Feb 17, 2004	17.68	18.22	17.68	18.17	1,176,200	+0.49(+2.75%)
Feb 13, 2004	17.83	17.88	17.63	17.68	1,750,200	-0.15(-0.82%)
Feb 12, 2004	18.08	18.28	17.79	17.83	2,106,100	-0.25(-1.36%)
Feb 11, 2004	18.10	18.11	17.93	18.08	1,868,500	-0.02(-0.13%)
Feb 10, 2004	18.17	18.31	18.08	18.10	2,118,800	-0.18(-1.00%)
Feb 09, 2004	18.65	18.98	18.23	18.28	3,965,000	-0.57(-3.01%)
Feb 06, 2004	19.05	19.90	18.84	18.85	9,427,300	-1.85(-8.94%)
Feb 05, 2004	20.95	21.07	20.67	20.70	905,700	-0.20(-0.96%)
Feb 04, 2004	20.80	21.00	20.67	20.90	687,100	-0.08(-0.40%)
Feb 03, 2004	21.03	21.03	20.61	20.98	1,101,200	-0.05(-0.22%)

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.