Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.01	28.18	27.79	27.98	143,626	-0.19(-0.67%)
Apr 29, 2004	28.43	28.60	27.94	28.17	142,150	-0.26(-0.91%)
Apr 28, 2004	28.75	28.84	28.30	28.43	77,348	-0.35(-1.22%)
Apr 27, 2004	29.33	29.59	28.74	28.78	138,755	-0.55(-1.87%)
Apr 26, 2004	29.06	29.79	29.06	29.33	118,385	+0.17(+0.58%)
Apr 23, 2004	28.94	29.27	28.94	29.16	119,418	+0.16(+0.56%)
Apr 22, 2004	28.57	29.09	28.39	28.99	168,573	+0.49(+1.74%)
Apr 21, 2004	28.13	28.67	28.13	28.50	153,664	+0.30(+1.08%)
Apr 20, 2004	28.66	29.10	28.14	28.20	110,709	-0.72(-2.48%)
Apr 19, 2004	29.03	29.03	28.50	28.91	82,367	-0.16(-0.54%)
Apr 16, 2004	28.85	29.13	28.71	29.07	71,739	+0.25(+0.87%)
Apr 15, 2004	28.95	28.95	28.45	28.82	96,538	-0.07(-0.26%)
Apr 14, 2004	28.23	28.93	27.92	28.89	343,789	+0.70(+2.50%)
Apr 13, 2004	28.07	28.41	27.95	28.19	84,729	+0.07(+0.26%)
Apr 12, 2004	28.60	28.60	27.84	28.11	96,390	-0.11(-0.38%)
Apr 08, 2004	28.45	28.64	28.22	28.22	59,192	-0.26(-0.93%)
Apr 07, 2004	28.22	28.77	27.72	28.49	165,768	+0.70(+2.51%)
Apr 06, 2004	28.13	28.19	27.78	27.79	92,110	-0.42(-1.49%)
Apr 05, 2004	27.79	28.22	27.63	28.21	77,939	+0.41(+1.49%)
Apr 02, 2004	27.92	28.21	27.74	27.80	118,385	+0.03(+0.10%)
Apr 01, 2004	27.35	28.08	27.35	27.77	254,926	+0.40(+1.46%)
Mar 31, 2004	27.30	27.67	26.83	27.37	138,903	+0.20(+0.75%)
Mar 30, 2004	26.89	27.28	26.86	27.17	88,124	+0.21(+0.78%)
Mar 29, 2004	26.83	27.07	26.70	26.96	80,301	+0.03(+0.13%)
Mar 26, 2004	26.85	26.96	26.58	26.92	105,247	+0.07(+0.25%)
Mar 25, 2004	26.49	26.93	26.46	26.85	115,580	+0.37(+1.41%)
Mar 24, 2004	26.86	26.86	26.48	26.48	152,778	-0.30(-1.14%)
Mar 23, 2004	26.85	26.96	26.60	26.79	253,450	+0.14(+0.51%)
Mar 22, 2004	27.48	27.50	26.63	26.65	128,718	-0.85(-3.10%)
Mar 19, 2004	27.67	27.79	27.49	27.50	104,214	-0.42(-1.50%)
Mar 18, 2004	28.12	28.15	27.88	27.92	83,401	-0.27(-0.96%)
Mar 17, 2004	28.06	28.38	28.06	28.20	74,691	+0.07(+0.27%)
Mar 16, 2004	28.41	28.43	28.12	28.12	55,059	-0.04(-0.14%)
Mar 15, 2004	28.85	28.85	28.16	28.16	49,302	-0.72(-2.49%)
Mar 12, 2004	28.39	28.92	28.18	28.88	117,204	+0.35(+1.23%)
Mar 11, 2004	28.35	29.05	28.35	28.53	156,764	+0.12(+0.41%)
Mar 10, 2004	28.65	28.81	28.36	28.41	102,000	+0.07(+0.26%)
Mar 09, 2004	28.01	28.40	27.96	28.34	190,862	+0.28(+1.01%)
Mar 08, 2004	28.20	28.28	28.05	28.05	48,564	-0.39(-1.38%)
Mar 05, 2004	28.43	28.54	28.28	28.45	82,662	-0.03(-0.12%)
Mar 04, 2004	29.27	29.27	28.18	28.48	97,129	-0.48(-1.66%)
Mar 03, 2004	29.06	29.28	28.31	28.96	78,972	-0.26(-0.90%)
Mar 02, 2004	28.85	29.31	28.85	29.23	186,434	+0.33(+1.13%)
Mar 01, 2004	28.85	28.93	28.60	28.90	126,061	+0.18(+0.64%)
Feb 27, 2004	28.50	28.78	28.41	28.72	116,909	+0.28(+1.00%)
Feb 26, 2004	28.17	28.70	28.11	28.43	110,266	+0.29(+1.04%)
Feb 25, 2004	28.07	28.30	27.87	28.14	71,444	+0.00(+0.00%)
Feb 24, 2004	28.15	28.34	27.95	28.14	112,185	+0.05(+0.19%)
Feb 23, 2004	28.83	28.83	28.09	28.09	82,367	-0.57(-1.99%)
Feb 20, 2004	29.16	29.16	28.59	28.66	65,097	-0.49(-1.70%)
Feb 19, 2004	29.33	29.37	28.95	29.15	163,849	-0.05(-0.19%)
Feb 18, 2004	29.33	29.33	29.11	29.20	87,977	+0.09(+0.30%)
Feb 17, 2004	29.00	29.31	29.00	29.12	101,557	-0.05(-0.16%)
Feb 13, 2004	28.78	29.20	28.72	29.16	66,868	+0.44(+1.53%)
Feb 12, 2004	29.16	29.18	28.72	28.72	86,205	-0.41(-1.40%)
Feb 11, 2004	29.08	29.23	28.94	29.13	58,159	-0.02(-0.07%)
Feb 10, 2004	29.08	29.29	29.04	29.15	53,140	+0.07(+0.23%)
Feb 09, 2004	28.79	29.30	28.79	29.08	121,485	+0.26(+0.89%)
Feb 06, 2004	29.07	29.08	28.66	28.83	239,870	-0.24(-0.84%)
Feb 05, 2004	28.56	29.07	28.56	29.07	71,592	+0.18(+0.61%)
Feb 04, 2004	28.53	28.93	28.53	28.89	101,852	+0.33(+1.14%)
Feb 03, 2004	28.74	28.93	28.48	28.57	79,120	-0.17(-0.59%)

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.