Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.64	24.21	23.50	24.05	379,816	+0.34(+1.45%)
Apr 29, 2004	23.18	23.79	22.92	23.71	271,230	+0.41(+1.75%)
Apr 28, 2004	22.72	23.30	22.56	23.30	342,127	+0.51(+2.24%)
Apr 27, 2004	22.59	22.80	22.39	22.79	222,267	+0.19(+0.86%)
Apr 26, 2004	22.66	22.77	22.56	22.59	166,816	-0.06(-0.29%)
Apr 23, 2004	22.35	22.76	22.23	22.66	125,884	+0.38(+1.69%)
Apr 22, 2004	22.34	22.66	22.01	22.28	178,246	+0.08(+0.38%)
Apr 21, 2004	22.18	22.21	21.71	22.20	140,249	+0.08(+0.38%)
Apr 20, 2004	22.43	22.61	22.11	22.12	106,422	-0.38(-1.70%)
Apr 19, 2004	22.28	22.52	22.08	22.50	62,401	+0.21(+0.96%)
Apr 16, 2004	22.14	22.51	21.97	22.28	76,148	+0.25(+1.15%)
Apr 15, 2004	22.22	22.23	21.92	22.03	107,194	-0.12(-0.56%)
Apr 14, 2004	21.92	22.28	21.86	22.15	209,910	+0.14(+0.65%)
Apr 13, 2004	22.50	22.50	21.97	22.01	124,494	-0.44(-1.96%)
Apr 12, 2004	22.06	22.45	22.03	22.45	67,498	+0.33(+1.49%)
Apr 08, 2004	22.82	22.82	22.11	22.12	89,586	-0.60(-2.62%)
Apr 07, 2004	22.76	22.78	22.54	22.72	97,463	-0.11(-0.48%)
Apr 06, 2004	22.74	22.95	22.67	22.83	90,049	+0.05(+0.20%)
Apr 05, 2004	22.59	22.80	22.43	22.78	109,666	+0.28(+1.27%)
Apr 02, 2004	22.41	22.77	22.41	22.50	97,618	+0.18(+0.81%)
Apr 01, 2004	22.40	22.79	22.17	22.32	122,177	+0.02(+0.09%)
Mar 31, 2004	22.70	22.70	22.18	22.30	106,886	-0.41(-1.80%)
Mar 30, 2004	22.36	22.71	22.29	22.70	115,072	+0.28(+1.24%)
Mar 29, 2004	21.86	22.43	21.86	22.43	223,348	+0.54(+2.46%)
Mar 26, 2004	22.01	22.01	21.82	21.89	107,503	-0.06(-0.27%)
Mar 25, 2004	21.95	22.01	21.86	21.95	120,941	+0.06(+0.30%)
Mar 24, 2004	21.49	21.95	21.30	21.88	230,453	+0.39(+1.81%)
Mar 23, 2004	21.63	21.77	21.48	21.49	144,265	-0.06(-0.27%)
Mar 22, 2004	21.89	21.89	21.22	21.55	140,249	-0.34(-1.54%)
Mar 19, 2004	22.37	22.37	21.69	21.89	209,138	-0.34(-1.51%)
Mar 18, 2004	22.48	22.56	22.21	22.23	232,616	-0.19(-0.87%)
Mar 17, 2004	22.29	22.59	22.29	22.42	86,342	+0.23(+1.02%)
Mar 16, 2004	22.54	22.69	22.10	22.19	158,629	-0.30(-1.35%)
Mar 15, 2004	23.27	23.27	22.50	22.50	117,543	-0.78(-3.34%)
Mar 12, 2004	22.89	23.31	22.76	23.27	173,149	+0.41(+1.81%)
Mar 11, 2004	23.38	23.40	22.86	22.86	144,883	-0.51(-2.19%)
Mar 10, 2004	23.61	23.66	23.37	23.37	130,827	-0.17(-0.74%)
Mar 09, 2004	23.79	23.82	23.53	23.55	171,295	-0.21(-0.90%)
Mar 08, 2004	23.67	23.87	23.67	23.76	145,964	+0.09(+0.38%)
Mar 05, 2004	23.82	23.92	23.63	23.67	129,128	-0.21(-0.89%)
Mar 04, 2004	23.57	23.89	23.35	23.88	133,607	+0.45(+1.91%)
Mar 03, 2004	23.52	23.59	23.15	23.44	146,273	+0.08(+0.33%)
Mar 02, 2004	23.90	23.90	23.31	23.36	244,355	-0.54(-2.25%)
Mar 01, 2004	24.34	24.46	23.54	23.90	820,643	-0.54(-2.20%)
Feb 27, 2004	24.26	24.82	24.06	24.43	296,407	+0.14(+0.59%)
Feb 26, 2004	24.04	24.38	23.31	24.29	295,790	+0.25(+1.05%)
Feb 25, 2004	23.44	24.04	23.33	24.04	77,229	+0.67(+2.85%)
Feb 24, 2004	23.37	23.62	23.11	23.37	66,880	+0.06(+0.28%)
Feb 23, 2004	23.54	23.61	23.31	23.31	77,847	-0.10(-0.44%)
Feb 20, 2004	23.50	23.57	23.27	23.41	75,376	+0.01(+0.03%)
Feb 19, 2004	23.83	23.95	23.40	23.40	104,105	-0.42(-1.77%)
Feb 18, 2004	24.08	24.18	23.81	23.82	75,530	-0.26(-1.08%)
Feb 17, 2004	23.48	24.08	23.34	24.08	120,632	+0.67(+2.88%)
Feb 13, 2004	23.92	23.92	23.41	23.41	111,828	-0.45(-1.87%)
Feb 12, 2004	23.63	23.86	23.63	23.86	124,031	-0.07(-0.30%)
Feb 11, 2004	23.90	23.94	23.66	23.93	66,417	-0.03(-0.11%)
Feb 10, 2004	23.60	23.95	23.56	23.95	87,887	+0.29(+1.23%)
Feb 09, 2004	23.69	23.73	23.43	23.66	73,213	-0.09(-0.38%)
Feb 06, 2004	23.08	23.79	22.94	23.75	125,112	+0.65(+2.80%)
Feb 05, 2004	22.86	23.15	22.86	23.11	66,572	+0.41(+1.80%)
Feb 04, 2004	23.13	23.13	22.56	22.70	146,891	-0.37(-1.60%)
Feb 03, 2004	23.24	23.26	22.85	23.07	130,672	-0.10(-0.45%)

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.