Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.61	23.70	23.41	23.55	999,962	-0.07(-0.31%)
Apr 29, 2004	23.94	24.01	23.50	23.62	577,140	-0.24(-0.99%)
Apr 28, 2004	24.14	24.17	23.81	23.86	755,939	-0.28(-1.14%)
Apr 27, 2004	24.09	24.26	24.01	24.13	404,424	+0.01(+0.03%)
Apr 26, 2004	24.28	24.30	24.01	24.13	527,424	-0.03(-0.11%)
Apr 23, 2004	24.27	24.27	23.93	24.15	627,617	-0.16(-0.68%)
Apr 22, 2004	24.07	24.33	24.01	24.32	903,113	+0.24(+1.01%)
Apr 21, 2004	23.84	24.22	23.78	24.07	1,321,525	+0.14(+0.60%)
Apr 20, 2004	24.07	24.41	23.84	23.93	1,220,571	-0.13(-0.55%)
Apr 19, 2004	23.66	24.16	23.65	24.06	1,512,334	+0.39(+1.67%)
Apr 16, 2004	23.32	23.74	23.09	23.66	2,121,555	+0.65(+2.83%)
Apr 15, 2004	22.36	23.22	22.36	23.01	2,116,690	+1.09(+4.95%)
Apr 14, 2004	21.70	21.99	21.64	21.93	631,875	-0.09(-0.39%)
Apr 13, 2004	22.01	22.34	21.94	22.01	870,880	-0.02(-0.09%)
Apr 12, 2004	21.89	22.13	21.77	22.03	404,424	+0.21(+0.96%)
Apr 08, 2004	21.88	22.03	21.70	21.82	718,537	+0.08(+0.36%)
Apr 07, 2004	21.84	21.95	21.70	21.74	358,508	-0.18(-0.84%)
Apr 06, 2004	21.97	22.03	21.84	21.93	771,143	-0.04(-0.18%)
Apr 05, 2004	21.61	22.01	21.55	21.97	732,220	+0.36(+1.64%)
Apr 02, 2004	21.61	21.67	21.50	21.61	772,815	+0.09(+0.43%)
Apr 01, 2004	21.64	21.69	21.47	21.52	690,562	+0.00(+0.00%)
Mar 31, 2004	21.70	21.70	21.51	21.52	1,282,298	-0.17(-0.79%)
Mar 30, 2004	21.57	21.70	21.47	21.69	1,073,549	+0.12(+0.55%)
Mar 29, 2004	21.54	21.64	21.52	21.57	1,554,753	+0.07(+0.34%)
Mar 26, 2004	21.64	21.67	21.50	21.50	1,081,607	-0.14(-0.64%)
Mar 25, 2004	21.70	21.77	21.51	21.64	886,084	+0.10(+0.46%)
Mar 24, 2004	21.58	21.69	21.44	21.54	632,027	-0.03(-0.15%)
Mar 23, 2004	21.67	21.78	21.55	21.57	485,005	-0.10(-0.45%)
Mar 22, 2004	21.70	21.77	21.38	21.67	605,116	-0.14(-0.63%)
Mar 19, 2004	21.87	21.94	21.77	21.81	597,514	-0.09(-0.42%)
Mar 18, 2004	22.23	22.23	21.76	21.90	1,262,533	-0.30(-1.33%)
Mar 17, 2004	21.97	22.26	21.97	22.20	410,657	+0.27(+1.23%)
Mar 16, 2004	21.92	22.03	21.74	21.93	416,587	+0.14(+0.66%)
Mar 15, 2004	22.07	22.13	21.71	21.78	441,065	-0.32(-1.43%)
Mar 12, 2004	21.88	22.10	21.77	22.10	420,540	+0.24(+1.08%)
Mar 11, 2004	22.10	22.24	21.83	21.86	517,541	-0.32(-1.42%)
Mar 10, 2004	22.49	22.63	22.11	22.18	440,609	-0.38(-1.69%)
Mar 09, 2004	22.56	22.63	22.43	22.56	462,503	-0.05(-0.20%)
Mar 08, 2004	22.72	22.80	22.54	22.61	613,630	-0.17(-0.75%)
Mar 05, 2004	22.69	22.82	22.51	22.78	738,910	+0.03(+0.14%)
Mar 04, 2004	22.82	22.86	22.63	22.74	542,932	+0.01(+0.03%)
Mar 03, 2004	22.89	22.95	22.68	22.74	729,940	-0.25(-1.09%)
Mar 02, 2004	22.99	23.05	22.93	22.99	716,560	+0.00(+0.00%)
Mar 01, 2004	22.86	23.02	22.80	22.99	699,532	+0.14(+0.63%)
Feb 27, 2004	22.70	22.94	22.68	22.84	1,261,621	+0.15(+0.67%)
Feb 26, 2004	22.72	22.87	22.56	22.69	879,090	-0.08(-0.35%)
Feb 25, 2004	22.86	22.91	22.76	22.77	766,581	-0.10(-0.43%)
Feb 24, 2004	22.76	22.98	22.59	22.87	682,960	+0.05(+0.20%)
Feb 23, 2004	22.80	22.86	22.51	22.82	796,989	+0.12(+0.55%)
Feb 20, 2004	22.86	22.92	22.63	22.70	570,603	-0.07(-0.29%)
Feb 19, 2004	22.72	23.06	22.63	22.76	1,190,467	+0.09(+0.41%)
Feb 18, 2004	22.59	22.76	22.45	22.67	625,337	+0.09(+0.38%)
Feb 17, 2004	22.95	22.95	22.49	22.59	855,980	+0.28(+1.27%)
Feb 13, 2004	22.20	22.43	22.10	22.30	592,496	+0.01(+0.03%)
Feb 12, 2004	22.26	22.38	21.95	22.30	742,863	-0.01(-0.06%)
Feb 11, 2004	22.36	22.47	22.10	22.31	1,280,170	-0.01(-0.03%)
Feb 10, 2004	22.11	22.36	21.97	22.32	753,810	+0.11(+0.47%)
Feb 09, 2004	22.13	22.25	22.04	22.21	640,085	+0.10(+0.45%)
Feb 06, 2004	21.74	22.17	21.74	22.11	1,082,367	+0.41(+1.91%)
Feb 05, 2004	21.70	21.82	21.61	21.70	653,616	-0.08(-0.36%)
Feb 04, 2004	21.80	21.84	21.68	21.78	903,265	-0.06(-0.27%)
Feb 03, 2004	21.70	21.90	21.57	21.84	777,376	+0.14(+0.64%)

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.