Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.60	26.95	26.58	26.63	2,575,926	-0.06(-0.21%)
Apr 29, 2004	26.36	26.70	26.31	26.68	1,837,898	+0.38(+1.46%)
Apr 28, 2004	26.50	26.57	26.22	26.30	2,241,792	-0.32(-1.19%)
Apr 27, 2004	26.44	26.94	26.44	26.62	2,464,924	-0.03(-0.12%)
Apr 26, 2004	26.54	26.77	26.48	26.65	2,927,943	+0.07(+0.26%)
Apr 23, 2004	26.10	26.70	25.94	26.58	3,809,676	+0.25(+0.97%)
Apr 22, 2004	25.24	26.32	25.24	26.32	3,322,975	+0.78(+3.06%)
Apr 21, 2004	25.37	25.71	25.37	25.54	1,999,004	-0.06(-0.22%)
Apr 20, 2004	25.60	25.74	25.48	25.60	1,216,029	+0.01(+0.02%)
Apr 19, 2004	25.54	25.71	25.48	25.59	1,331,220	-0.07(-0.27%)
Apr 16, 2004	25.44	25.67	25.38	25.66	2,645,685	+0.38(+1.52%)
Apr 15, 2004	25.03	25.29	24.96	25.28	1,891,547	+0.22(+0.89%)
Apr 14, 2004	24.93	25.05	24.86	25.05	2,535,810	+0.12(+0.50%)
Apr 13, 2004	25.32	25.34	24.74	24.93	2,660,023	-0.37(-1.45%)
Apr 12, 2004	25.45	25.54	25.29	25.29	1,657,459	-0.10(-0.39%)
Apr 08, 2004	25.29	25.41	25.29	25.39	2,148,994	+0.15(+0.59%)
Apr 07, 2004	25.04	25.29	24.99	25.24	3,593,955	+0.20(+0.82%)
Apr 06, 2004	25.32	25.60	24.83	25.04	5,881,663	+0.52(+2.13%)
Apr 05, 2004	24.19	24.52	24.19	24.52	1,033,979	+0.19(+0.79%)
Apr 02, 2004	24.30	24.41	24.15	24.33	1,571,107	+0.01(+0.03%)
Apr 01, 2004	24.23	24.44	24.23	24.32	1,477,343	-0.04(-0.15%)
Mar 31, 2004	24.28	24.46	24.18	24.36	1,361,669	+0.04(+0.18%)
Mar 30, 2004	24.36	24.51	24.24	24.31	2,339,905	-0.12(-0.48%)
Mar 29, 2004	23.84	24.45	23.84	24.43	2,235,186	+0.58(+2.45%)
Mar 26, 2004	23.98	24.02	23.84	23.85	1,450,599	-0.24(-0.98%)
Mar 25, 2004	23.62	24.08	23.57	24.08	1,593,339	+0.48(+2.02%)
Mar 24, 2004	23.71	23.77	23.40	23.61	3,917,618	-0.20(-0.86%)
Mar 23, 2004	23.62	23.96	23.57	23.81	2,271,757	+0.21(+0.89%)
Mar 22, 2004	23.95	24.08	23.51	23.60	2,541,449	-0.53(-2.19%)
Mar 19, 2004	24.33	24.38	24.10	24.13	2,105,818	-0.20(-0.82%)
Mar 18, 2004	24.35	24.46	24.21	24.33	1,313,015	+0.01(+0.03%)
Mar 17, 2004	24.12	24.38	24.08	24.32	1,119,848	+0.15(+0.62%)
Mar 16, 2004	24.08	24.24	23.93	24.17	1,952,123	+0.17(+0.72%)
Mar 15, 2004	24.42	24.46	23.93	24.00	1,761,534	-0.55(-2.25%)
Mar 12, 2004	24.21	24.55	24.00	24.55	1,717,230	+0.28(+1.15%)
Mar 11, 2004	24.55	24.55	24.16	24.27	2,316,384	-0.34(-1.39%)
Mar 10, 2004	24.46	24.70	24.46	24.61	1,834,032	+0.14(+0.56%)
Mar 09, 2004	24.28	24.65	24.24	24.47	1,524,386	+0.07(+0.28%)
Mar 08, 2004	24.39	24.52	24.31	24.41	1,000,308	+0.01(+0.05%)
Mar 05, 2004	24.29	24.46	24.28	24.39	1,609,289	-0.01(-0.05%)
Mar 04, 2004	24.44	24.49	24.31	24.41	1,210,873	-0.15(-0.61%)
Mar 03, 2004	24.49	24.62	24.38	24.56	1,429,817	+0.07(+0.28%)
Mar 02, 2004	24.52	24.62	24.33	24.49	2,050,236	-0.24(-0.95%)
Mar 01, 2004	24.30	24.75	24.30	24.72	2,053,458	+0.21(+0.86%)
Feb 27, 2004	24.23	24.62	24.18	24.51	1,749,451	+0.24(+1.00%)
Feb 26, 2004	24.21	24.27	24.10	24.27	1,824,688	-0.01(-0.03%)
Feb 25, 2004	24.31	24.46	24.22	24.28	2,340,872	+0.14(+0.59%)
Feb 24, 2004	24.02	24.28	23.99	24.13	1,630,716	+0.02(+0.08%)
Feb 23, 2004	24.06	24.11	23.98	24.11	1,725,930	-0.06(-0.26%)
Feb 20, 2004	24.11	24.28	24.05	24.18	1,916,679	+0.12(+0.52%)
Feb 19, 2004	24.11	24.11	23.96	24.05	1,159,158	+0.06(+0.23%)
Feb 18, 2004	24.04	24.08	23.88	24.00	1,003,852	+0.03(+0.13%)
Feb 17, 2004	23.95	24.11	23.90	23.97	867,878	+0.07(+0.31%)
Feb 13, 2004	24.20	24.20	23.64	23.89	829,213	-0.04(-0.16%)
Feb 12, 2004	23.90	23.98	23.74	23.93	929,260	-0.09(-0.39%)
Feb 11, 2004	23.87	24.11	23.81	24.02	1,978,383	+0.16(+0.65%)
Feb 10, 2004	23.65	23.87	23.62	23.87	1,853,848	+0.19(+0.79%)
Feb 09, 2004	23.54	23.70	23.39	23.68	1,225,212	+0.06(+0.26%)
Feb 06, 2004	23.42	23.66	23.28	23.62	1,798,105	+0.20(+0.88%)
Feb 05, 2004	23.52	23.52	23.32	23.41	1,829,360	-0.02(-0.08%)
Feb 04, 2004	23.12	23.56	23.06	23.43	2,020,271	+0.34(+1.48%)
Feb 03, 2004	23.21	23.26	22.97	23.09	2,921,015	-0.22(-0.96%)

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.