Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.90	24.10	23.74	23.90	899,600	+0.20(+0.84%)
Apr 29, 2004	23.80	24.27	23.50	23.70	698,300	-0.25(-1.04%)
Apr 28, 2004	23.90	24.13	23.90	23.95	403,100	-0.02(-0.08%)
Apr 27, 2004	23.65	23.97	23.51	23.97	693,700	-0.02(-0.08%)
Apr 26, 2004	23.80	24.15	23.76	23.99	326,300	+0.24(+1.01%)
Apr 23, 2004	24.75	24.75	23.74	23.75	454,000	-0.27(-1.12%)
Apr 22, 2004	23.45	24.12	23.45	24.02	579,000	+0.70(+3.00%)
Apr 21, 2004	23.50	23.80	23.02	23.32	691,900	-0.37(-1.56%)
Apr 20, 2004	24.95	25.00	23.69	23.69	644,300	-1.26(-5.05%)
Apr 19, 2004	24.84	25.00	24.50	24.95	391,200	+0.12(+0.48%)
Apr 16, 2004	25.00	25.30	24.50	24.83	758,000	+0.54(+2.22%)
Apr 15, 2004	23.60	24.47	23.60	24.29	687,300	+0.79(+3.36%)
Apr 14, 2004	23.40	24.02	22.90	23.50	1,022,300	+0.10(+0.43%)
Apr 13, 2004	22.50	24.43	22.40	23.40	1,501,500	-0.56(-2.34%)
Apr 12, 2004	23.50	24.45	23.39	23.96	1,407,300	-1.16(-4.62%)
Apr 08, 2004	25.61	25.89	25.09	25.12	706,600	-0.49(-1.91%)
Apr 07, 2004	24.11	26.17	24.11	25.61	1,385,900	+1.01(+4.11%)
Apr 06, 2004	25.00	25.16	22.80	24.60	2,535,000	-1.49(-5.71%)
Apr 05, 2004	27.25	27.45	25.50	26.09	1,671,600	-2.06(-7.32%)
Apr 02, 2004	28.60	28.65	28.13	28.15	394,000	-0.45(-1.57%)
Apr 01, 2004	28.35	28.60	28.25	28.60	462,800	+0.30(+1.06%)
Mar 31, 2004	28.68	28.68	28.20	28.30	673,100	-0.20(-0.70%)
Mar 30, 2004	28.68	28.68	28.41	28.50	391,200	-0.18(-0.63%)
Mar 29, 2004	28.15	28.68	28.05	28.68	284,100	+0.65(+2.32%)
Mar 26, 2004	28.00	28.15	27.87	28.03	356,200	-0.17(-0.60%)
Mar 25, 2004	28.12	28.49	27.96	28.20	402,400	+0.08(+0.28%)
Mar 24, 2004	28.60	28.61	28.07	28.12	240,000	-0.53(-1.85%)
Mar 23, 2004	28.25	28.65	28.15	28.65	277,200	+0.26(+0.92%)
Mar 22, 2004	28.09	28.70	28.03	28.39	329,200	+0.30(+1.07%)
Mar 19, 2004	28.29	28.46	28.03	28.09	274,000	-0.04(-0.14%)
Mar 18, 2004	28.04	28.15	27.80	28.13	280,600	+0.26(+0.93%)
Mar 17, 2004	27.70	27.87	27.45	27.87	616,500	+0.33(+1.20%)
Mar 16, 2004	27.46	27.58	27.32	27.54	510,400	+0.02(+0.07%)
Mar 15, 2004	27.99	27.99	27.32	27.52	412,900	-0.44(-1.57%)
Mar 12, 2004	27.50	27.96	27.43	27.96	491,300	+0.54(+1.97%)
Mar 11, 2004	28.00	28.25	27.19	27.42	530,200	-0.79(-2.80%)
Mar 10, 2004	28.60	28.75	28.21	28.21	283,800	-0.49(-1.71%)
Mar 09, 2004	28.60	28.87	28.54	28.70	246,700	-0.05(-0.17%)
Mar 08, 2004	28.75	28.89	28.65	28.75	231,800	-0.05(-0.17%)
Mar 05, 2004	28.90	29.05	28.65	28.80	252,400	-0.14(-0.48%)
Mar 04, 2004	29.67	29.67	28.79	28.94	259,800	-0.15(-0.52%)
Mar 03, 2004	28.75	29.15	28.75	29.09	558,400	+0.35(+1.22%)
Mar 02, 2004	28.30	29.05	28.20	28.74	379,300	+0.39(+1.38%)
Mar 01, 2004	27.84	28.35	27.83	28.35	155,600	+0.51(+1.83%)
Feb 27, 2004	28.02	28.10	27.75	27.84	156,700	-0.18(-0.64%)
Feb 26, 2004	28.20	28.20	28.01	28.02	113,300	-0.30(-1.08%)
Feb 25, 2004	27.85	28.32	27.85	28.32	156,700	+0.41(+1.49%)
Feb 24, 2004	27.80	27.97	27.55	27.91	231,100	+0.16(+0.58%)
Feb 23, 2004	27.70	27.75	27.60	27.75	123,300	+0.10(+0.36%)
Feb 20, 2004	27.98	27.98	27.59	27.65	208,100	+0.02(+0.09%)
Feb 19, 2004	27.63	27.70	27.55	27.62	314,000	+0.00(+0.00%)
Feb 18, 2004	28.01	28.02	27.60	27.62	238,400	-0.39(-1.37%)
Feb 17, 2004	28.09	28.25	27.88	28.01	175,300	-0.08(-0.28%)
Feb 13, 2004	28.30	28.33	28.00	28.09	130,100	-0.01(-0.04%)
Feb 12, 2004	28.43	28.43	28.00	28.10	226,600	-0.27(-0.97%)
Feb 11, 2004	28.32	28.38	28.09	28.38	212,600	+0.18(+0.62%)
Feb 10, 2004	28.12	28.25	27.97	28.20	168,400	+0.03(+0.11%)
Feb 09, 2004	28.38	28.40	27.70	28.17	856,800	-0.28(-0.98%)
Feb 06, 2004	27.75	28.45	27.50	28.45	218,500	+0.82(+2.99%)
Feb 05, 2004	27.38	27.77	27.36	27.62	193,500	+0.25(+0.91%)
Feb 04, 2004	28.00	28.00	27.25	27.38	3,993,500	-0.62(-2.23%)
Feb 03, 2004	28.20	28.30	27.99	28.00	270,100	-0.24(-0.85%)

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.