Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.04	22.16	21.39	21.53	525,241	-0.49(-2.24%)
Apr 29, 2004	22.39	22.39	21.81	22.03	269,764	-0.31(-1.41%)
Apr 28, 2004	22.56	22.58	22.26	22.34	214,958	-0.17(-0.75%)
Apr 27, 2004	22.70	22.85	21.92	22.51	385,561	-0.28(-1.23%)
Apr 26, 2004	22.65	22.93	22.63	22.79	126,245	+0.05(+0.21%)
Apr 23, 2004	22.70	22.83	22.32	22.74	207,708	+0.05(+0.21%)
Apr 22, 2004	22.27	22.93	22.26	22.70	249,719	+0.45(+2.02%)
Apr 21, 2004	22.79	22.81	22.25	22.25	277,015	-0.69(-3.03%)
Apr 20, 2004	22.97	23.02	22.81	22.94	180,625	-0.03(-0.12%)
Apr 19, 2004	22.99	22.99	22.79	22.97	118,568	-0.02(-0.10%)
Apr 16, 2004	23.02	23.02	22.74	22.99	207,068	+0.02(+0.08%)
Apr 15, 2004	21.85	23.13	21.85	22.97	491,974	+1.00(+4.57%)
Apr 14, 2004	23.31	23.35	21.71	21.97	827,847	-1.47(-6.26%)
Apr 13, 2004	23.66	23.66	23.34	23.44	166,763	-0.30(-1.24%)
Apr 12, 2004	24.06	24.06	23.66	23.73	181,691	-0.14(-0.57%)
Apr 08, 2004	23.84	23.92	23.66	23.87	104,493	+0.12(+0.49%)
Apr 07, 2004	23.58	23.84	23.45	23.75	108,332	+0.17(+0.72%)
Apr 06, 2004	23.49	23.67	23.45	23.58	167,190	+0.00(+0.02%)
Apr 05, 2004	23.89	23.90	23.45	23.58	211,973	-0.43(-1.80%)
Apr 02, 2004	24.36	24.36	23.99	24.01	226,900	-0.14(-0.58%)
Apr 01, 2004	23.94	24.15	23.92	24.15	173,587	+0.17(+0.70%)
Mar 31, 2004	23.82	24.07	23.82	23.98	177,426	+0.18(+0.77%)
Mar 30, 2004	23.54	23.88	23.49	23.80	176,573	+0.16(+0.69%)
Mar 29, 2004	23.38	23.68	23.30	23.63	135,415	+0.24(+1.04%)
Mar 26, 2004	23.47	23.51	23.35	23.39	124,326	-0.12(-0.50%)
Mar 25, 2004	23.68	23.73	23.46	23.51	150,982	-0.16(-0.69%)
Mar 24, 2004	23.82	23.82	23.64	23.67	155,674	-0.12(-0.51%)
Mar 23, 2004	23.89	23.89	23.71	23.79	145,438	-0.02(-0.10%)
Mar 22, 2004	23.84	23.91	23.71	23.82	126,885	-0.05(-0.22%)
Mar 19, 2004	23.82	23.88	23.78	23.87	170,602	+0.09(+0.37%)
Mar 18, 2004	23.73	23.83	23.64	23.78	154,821	+0.01(+0.06%)
Mar 17, 2004	23.84	23.87	23.69	23.77	169,109	-0.03(-0.14%)
Mar 16, 2004	23.84	23.87	23.64	23.80	132,429	+0.02(+0.10%)
Mar 15, 2004	23.76	23.86	23.75	23.77	142,666	-0.03(-0.14%)
Mar 12, 2004	23.66	23.84	23.66	23.81	256,329	+0.10(+0.43%)
Mar 11, 2004	23.61	23.77	23.59	23.70	252,704	-0.02(-0.10%)
Mar 10, 2004	23.77	23.79	23.69	23.73	264,859	-0.05(-0.20%)
Mar 09, 2004	23.77	23.79	23.59	23.77	194,699	+0.05(+0.20%)
Mar 08, 2004	23.75	23.79	23.59	23.73	226,261	+0.14(+0.60%)
Mar 05, 2004	23.47	23.72	23.47	23.59	223,702	+0.05(+0.20%)
Mar 04, 2004	23.59	23.60	23.50	23.54	150,556	-0.04(-0.18%)
Mar 03, 2004	23.54	23.61	23.40	23.58	142,239	+0.00(+0.00%)
Mar 02, 2004	23.49	23.61	23.47	23.58	221,569	+0.04(+0.18%)
Mar 01, 2004	23.31	23.59	23.21	23.54	309,429	+0.14(+0.58%)
Feb 27, 2004	23.28	23.53	23.28	23.40	177,639	+0.03(+0.12%)
Feb 26, 2004	23.31	23.42	23.12	23.38	206,855	+0.16(+0.71%)
Feb 25, 2004	22.98	23.29	22.93	23.21	165,057	+0.14(+0.61%)
Feb 24, 2004	22.80	23.19	22.41	23.07	395,370	+0.26(+1.13%)
Feb 23, 2004	22.98	23.04	22.79	22.81	134,562	-0.06(-0.27%)
Feb 20, 2004	23.00	23.06	22.77	22.87	199,178	-0.15(-0.67%)
Feb 19, 2004	23.12	23.19	23.02	23.03	195,979	-0.16(-0.69%)
Feb 18, 2004	23.14	23.21	23.09	23.19	179,985	-0.02(-0.10%)
Feb 17, 2004	23.45	23.45	23.16	23.21	268,698	+0.00(+0.00%)
Feb 13, 2004	23.16	23.21	23.07	23.21	141,386	+0.12(+0.53%)
Feb 12, 2004	23.07	23.09	22.88	23.09	262,727	+0.17(+0.74%)
Feb 11, 2004	23.05	23.06	22.79	22.92	206,855	-0.01(-0.04%)
Feb 10, 2004	22.98	23.13	22.88	22.93	198,751	+0.02(+0.10%)
Feb 09, 2004	22.72	22.95	22.65	22.91	209,414	+0.30(+1.35%)
Feb 06, 2004	22.63	22.79	22.56	22.60	214,745	+0.05(+0.21%)
Feb 05, 2004	22.93	22.98	22.37	22.56	325,210	-0.24(-1.07%)
Feb 04, 2004	22.79	22.97	22.74	22.80	196,405	-0.13(-0.57%)
Feb 03, 2004	23.19	23.26	22.79	22.93	326,916	-0.33(-1.41%)

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.