Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.06	23.13	22.95	23.08	1,541,469	+0.36(+1.59%)
Apr 29, 2004	22.75	23.05	22.72	22.72	1,642,771	+0.44(+1.97%)
Apr 28, 2004	22.55	22.59	22.29	22.29	1,468,694	-0.54(-2.37%)
Apr 27, 2004	22.69	22.94	22.63	22.83	2,680,638	-0.19(-0.83%)
Apr 26, 2004	23.04	23.04	22.81	23.02	5,783,177	+1.15(+5.28%)
Apr 23, 2004	21.85	21.97	21.64	21.86	2,542,463	-0.27(-1.21%)
Apr 22, 2004	21.87	22.14	21.87	22.13	2,982,993	-0.44(-1.96%)
Apr 21, 2004	22.54	22.75	22.49	22.57	1,235,620	+0.19(+0.83%)
Apr 20, 2004	22.36	22.71	22.34	22.39	2,024,306	-0.44(-1.92%)
Apr 19, 2004	22.72	22.84	22.68	22.83	828,857	+0.20(+0.87%)
Apr 16, 2004	22.54	22.79	22.48	22.63	1,111,029	-0.02(-0.07%)
Apr 15, 2004	22.23	22.66	22.19	22.65	1,915,046	+0.85(+3.88%)
Apr 14, 2004	21.69	21.83	21.60	21.80	2,812,409	+0.23(+1.08%)
Apr 13, 2004	21.76	21.79	21.51	21.57	2,142,492	-0.59(-2.67%)
Apr 12, 2004	22.36	22.41	22.09	22.16	1,365,838	-0.15(-0.69%)
Apr 08, 2004	22.47	22.51	22.28	22.32	1,436,673	-0.04(-0.16%)
Apr 07, 2004	22.21	22.47	22.17	22.35	1,373,989	+0.27(+1.24%)
Apr 06, 2004	21.98	22.13	21.90	22.08	1,141,692	+0.10(+0.47%)
Apr 05, 2004	21.60	22.02	21.59	21.98	1,248,622	+0.09(+0.40%)
Apr 02, 2004	21.92	21.98	21.79	21.89	2,081,943	-0.45(-2.01%)
Apr 01, 2004	22.10	22.36	22.05	22.34	1,634,620	+0.39(+1.76%)
Mar 31, 2004	21.87	21.99	21.85	21.95	1,351,866	+0.06(+0.28%)
Mar 30, 2004	21.67	21.92	21.64	21.89	1,262,789	+0.07(+0.31%)
Mar 29, 2004	21.64	21.94	21.56	21.82	785,968	+0.01(+0.05%)
Mar 26, 2004	21.88	21.93	21.66	21.81	2,385,463	-0.19(-0.87%)
Mar 25, 2004	21.90	22.12	21.86	22.00	2,040,025	+0.43(+1.98%)
Mar 24, 2004	21.80	21.83	21.42	21.58	3,353,854	-0.22(-1.02%)
Mar 23, 2004	21.68	21.83	21.60	21.80	1,980,447	+0.52(+2.42%)
Mar 22, 2004	21.62	21.62	21.28	21.28	1,686,048	-0.65(-2.98%)
Mar 19, 2004	21.98	22.05	21.85	21.94	995,366	-0.04(-0.19%)
Mar 18, 2004	21.84	22.10	21.81	21.98	1,287,242	+0.16(+0.76%)
Mar 17, 2004	21.85	21.92	21.66	21.81	4,559,006	+0.02(+0.09%)
Mar 16, 2004	21.83	21.89	21.74	21.79	1,507,119	-0.02(-0.07%)
Mar 15, 2004	21.90	21.95	21.61	21.81	3,120,198	+0.10(+0.48%)
Mar 12, 2004	21.67	21.75	21.56	21.70	3,707,249	-0.09(-0.43%)
Mar 11, 2004	22.30	22.35	21.66	21.80	2,942,434	-0.71(-3.14%)
Mar 10, 2004	22.62	22.73	22.50	22.50	1,783,663	-0.12(-0.55%)
Mar 09, 2004	22.68	22.86	22.57	22.63	2,198,577	+0.09(+0.41%)
Mar 08, 2004	22.66	22.77	22.53	22.53	1,214,855	-0.11(-0.50%)
Mar 05, 2004	22.67	22.88	22.65	22.65	1,072,410	-0.10(-0.45%)
Mar 04, 2004	22.45	22.81	22.41	22.75	1,023,505	+0.07(+0.30%)
Mar 03, 2004	22.41	22.76	22.41	22.68	1,934,259	-0.07(-0.29%)
Mar 02, 2004	22.89	22.99	22.65	22.75	1,560,099	-0.31(-1.34%)
Mar 01, 2004	23.06	23.14	22.96	23.06	1,528,272	+0.31(+1.36%)
Feb 27, 2004	22.72	22.90	22.67	22.75	1,959,876	+0.08(+0.34%)
Feb 26, 2004	22.52	22.76	22.48	22.67	3,612,545	-0.36(-1.57%)
Feb 25, 2004	22.93	23.05	22.82	23.03	3,981,271	-0.22(-0.93%)
Feb 24, 2004	23.01	23.30	22.99	23.25	1,075,515	-0.03(-0.13%)
Feb 23, 2004	23.24	23.34	23.11	23.28	1,670,523	+0.04(+0.18%)
Feb 20, 2004	23.45	23.45	23.13	23.24	1,422,894	-0.20(-0.84%)
Feb 19, 2004	23.65	23.67	23.22	23.44	2,980,471	-0.35(-1.47%)
Feb 18, 2004	24.09	24.09	23.79	23.79	1,360,987	-0.44(-1.83%)
Feb 17, 2004	24.28	24.30	24.15	24.23	670,693	-0.06(-0.23%)
Feb 13, 2004	24.32	24.36	24.10	24.29	1,349,149	-0.09(-0.36%)
Feb 12, 2004	24.37	24.46	24.30	24.37	2,750,696	-0.18(-0.71%)
Feb 11, 2004	24.37	24.65	24.29	24.55	762,874	+0.10(+0.40%)
Feb 10, 2004	24.39	24.54	24.36	24.45	775,101	+0.15(+0.64%)
Feb 09, 2004	24.42	24.50	24.30	24.30	613,443	+0.03(+0.11%)
Feb 06, 2004	24.18	24.42	24.17	24.27	1,097,833	+0.45(+1.88%)
Feb 05, 2004	24.07	24.13	23.82	23.82	1,398,830	+0.07(+0.30%)
Feb 04, 2004	23.57	23.87	23.56	23.75	1,925,138	+0.45(+1.92%)
Feb 03, 2004	23.46	23.47	23.27	23.30	1,601,823	-0.11(-0.48%)

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.