Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.03	20.07	19.75	19.77	310,548	-0.20(-0.99%)
Apr 29, 2004	20.25	20.35	19.84	19.97	431,189	-0.26(-1.29%)
Apr 28, 2004	20.49	20.49	20.17	20.23	647,702	-0.36(-1.76%)
Apr 27, 2004	20.72	20.78	20.51	20.59	341,740	-0.00(-0.02%)
Apr 26, 2004	20.83	20.88	20.52	20.59	161,466	-0.15(-0.71%)
Apr 23, 2004	20.90	20.92	20.57	20.74	387,612	-0.09(-0.42%)
Apr 22, 2004	20.47	20.84	20.46	20.83	370,181	+0.43(+2.13%)
Apr 21, 2004	20.22	20.43	20.07	20.40	200,457	+0.20(+1.00%)
Apr 20, 2004	20.53	20.66	20.19	20.19	360,089	-0.24(-1.19%)
Apr 19, 2004	20.27	20.50	20.17	20.44	462,840	+0.10(+0.48%)
Apr 16, 2004	20.33	20.42	20.10	20.34	169,723	+0.05(+0.23%)
Apr 15, 2004	20.43	20.47	20.12	20.29	388,070	-0.00(-0.02%)
Apr 14, 2004	20.44	20.56	20.24	20.30	186,237	-0.24(-1.19%)
Apr 13, 2004	21.10	21.10	20.46	20.54	842,196	-0.41(-1.95%)
Apr 12, 2004	20.92	21.04	20.87	20.95	661,463	+0.07(+0.31%)
Apr 08, 2004	21.11	21.11	20.79	20.88	245,411	-0.03(-0.17%)
Apr 07, 2004	20.85	21.02	20.69	20.92	181,650	+0.02(+0.11%)
Apr 06, 2004	20.96	21.01	20.86	20.90	151,375	-0.14(-0.65%)
Apr 05, 2004	20.91	21.03	20.83	21.03	210,549	+0.15(+0.74%)
Apr 02, 2004	20.93	20.96	20.72	20.88	1,131,643	+0.39(+1.88%)
Apr 01, 2004	20.49	20.62	20.44	20.49	1,763,749	+0.07(+0.33%)
Mar 31, 2004	20.44	20.46	20.25	20.42	255,961	+0.03(+0.15%)
Mar 30, 2004	20.19	20.39	20.14	20.39	242,200	+0.16(+0.78%)
Mar 29, 2004	20.08	20.24	20.01	20.24	258,713	+0.36(+1.81%)
Mar 26, 2004	19.83	20.01	19.83	19.88	102,751	+0.05(+0.24%)
Mar 25, 2004	19.47	19.86	19.47	19.83	111,008	+0.39(+2.02%)
Mar 24, 2004	19.53	19.54	19.26	19.44	114,219	-0.06(-0.31%)
Mar 23, 2004	19.51	19.66	19.35	19.50	171,099	+0.12(+0.64%)
Mar 22, 2004	19.48	19.53	19.30	19.37	466,969	-0.30(-1.53%)
Mar 19, 2004	19.89	19.95	19.67	19.67	1,011,002	-0.24(-1.22%)
Mar 18, 2004	20.05	20.05	19.69	19.92	125,687	-0.15(-0.74%)
Mar 17, 2004	19.90	20.11	19.84	20.06	147,246	+0.35(+1.78%)
Mar 16, 2004	19.88	19.94	19.50	19.71	540,822	-0.02(-0.08%)
Mar 15, 2004	20.06	20.10	19.67	19.73	526,602	-0.41(-2.04%)
Mar 12, 2004	19.82	20.14	19.80	20.14	168,347	+0.41(+2.08%)
Mar 11, 2004	19.79	20.12	19.72	19.73	330,731	-0.25(-1.25%)
Mar 10, 2004	20.27	20.44	19.92	19.98	193,576	-0.40(-1.95%)
Mar 09, 2004	20.47	20.58	20.30	20.38	127,980	-0.12(-0.56%)
Mar 08, 2004	20.79	20.92	20.49	20.49	103,210	-0.18(-0.86%)
Mar 05, 2004	20.58	20.88	20.58	20.67	246,787	-0.04(-0.20%)
Mar 04, 2004	20.54	20.73	20.42	20.71	241,741	+0.19(+0.91%)
Mar 03, 2004	20.43	20.60	20.37	20.52	92,659	+0.02(+0.07%)
Mar 02, 2004	20.63	20.75	20.49	20.51	138,989	-0.16(-0.79%)
Mar 01, 2004	20.38	20.67	20.28	20.67	88,531	+0.41(+2.02%)
Feb 27, 2004	20.21	20.37	20.21	20.26	146,788	+0.02(+0.08%)
Feb 26, 2004	20.06	20.26	19.97	20.25	215,136	+0.16(+0.78%)
Feb 25, 2004	19.82	20.09	19.82	20.09	145,411	+0.24(+1.23%)
Feb 24, 2004	19.65	19.96	19.62	19.85	278,438	+0.05(+0.26%)
Feb 23, 2004	20.12	20.12	19.73	19.79	291,282	-0.29(-1.45%)
Feb 20, 2004	20.15	20.23	19.93	20.09	372,933	-0.06(-0.31%)
Feb 19, 2004	20.67	20.68	20.15	20.15	151,833	-0.37(-1.83%)
Feb 18, 2004	20.54	20.65	20.46	20.52	137,155	+0.01(+0.06%)
Feb 17, 2004	20.43	20.57	20.38	20.51	153,668	+0.27(+1.32%)
Feb 13, 2004	20.52	20.58	20.24	20.24	137,613	-0.24(-1.17%)
Feb 12, 2004	20.58	20.62	20.48	20.48	99,999	-0.10(-0.49%)
Feb 11, 2004	20.45	20.58	20.36	20.58	327,979	+0.20(+0.98%)
Feb 10, 2004	20.23	20.38	20.16	20.38	104,127	+0.23(+1.12%)
Feb 09, 2004	20.21	20.30	20.16	20.16	279,814	-0.01(-0.04%)
Feb 06, 2004	19.80	20.17	19.73	20.17	154,127	+0.51(+2.58%)
Feb 05, 2004	19.58	19.75	19.54	19.66	199,081	+0.10(+0.51%)
Feb 04, 2004	19.86	19.89	19.56	19.56	100,458	-0.42(-2.08%)
Feb 03, 2004	19.86	20.01	19.86	19.97	72,476	+0.03(+0.13%)

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.