Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.50	19.52	19.31	19.49	840,079	+0.08(+0.43%)
Apr 29, 2004	19.59	19.77	19.30	19.40	995,590	-0.16(-0.83%)
Apr 28, 2004	19.94	19.99	19.56	19.56	493,609	-0.42(-2.11%)
Apr 27, 2004	19.99	20.24	19.93	19.98	610,821	+0.05(+0.25%)
Apr 26, 2004	20.10	20.13	19.84	19.93	1,119,928	-0.13(-0.67%)
Apr 23, 2004	19.91	20.10	19.80	20.07	901,001	+0.04(+0.22%)
Apr 22, 2004	19.77	20.10	19.67	20.02	999,153	+0.26(+1.31%)
Apr 21, 2004	19.34	19.77	19.28	19.77	2,461,989	+0.51(+2.65%)
Apr 20, 2004	19.37	19.68	19.26	19.26	900,289	-0.12(-0.61%)
Apr 19, 2004	19.60	19.60	19.37	19.37	859,318	-0.25(-1.29%)
Apr 16, 2004	19.54	19.84	19.42	19.63	1,758,716	+0.42(+2.19%)
Apr 15, 2004	19.43	19.55	18.90	19.20	1,619,237	-0.20(-1.04%)
Apr 14, 2004	19.55	19.68	19.18	19.41	995,590	-0.24(-1.23%)
Apr 13, 2004	19.97	19.97	19.48	19.65	1,162,146	-0.31(-1.55%)
Apr 12, 2004	20.19	20.24	19.96	19.96	466,889	-0.19(-0.92%)
Apr 08, 2004	20.23	20.28	20.05	20.14	574,303	-0.03(-0.14%)
Apr 07, 2004	20.29	20.29	20.07	20.17	483,811	-0.18(-0.88%)
Apr 06, 2004	19.95	20.37	19.95	20.35	688,844	+0.21(+1.03%)
Apr 05, 2004	20.48	20.48	20.00	20.14	1,069,338	-0.38(-1.83%)
Apr 02, 2004	20.89	20.89	20.41	20.52	1,059,540	-0.19(-0.89%)
Apr 01, 2004	20.56	20.79	20.49	20.70	1,289,155	+0.20(+0.99%)
Mar 31, 2004	20.55	20.62	20.30	20.50	794,833	-0.03(-0.16%)
Mar 30, 2004	20.37	20.60	20.30	20.54	653,751	+0.03(+0.16%)
Mar 29, 2004	20.22	20.60	20.19	20.50	666,399	+0.33(+1.61%)
Mar 26, 2004	20.28	20.32	20.17	20.18	468,136	-0.08(-0.39%)
Mar 25, 2004	20.12	20.32	19.95	20.25	600,667	+0.30(+1.52%)
Mar 24, 2004	20.04	20.23	19.90	19.95	808,728	-0.12(-0.59%)
Mar 23, 2004	20.19	20.33	20.07	20.07	644,845	-0.08(-0.39%)
Mar 22, 2004	20.21	20.28	19.98	20.15	704,698	-0.15(-0.75%)
Mar 19, 2004	20.43	20.48	20.24	20.30	754,397	-0.25(-1.20%)
Mar 18, 2004	20.49	20.70	20.41	20.55	829,569	+0.14(+0.69%)
Mar 17, 2004	20.49	20.58	20.41	20.41	855,399	-0.03(-0.14%)
Mar 16, 2004	20.34	20.55	20.33	20.43	986,862	-0.14(-0.68%)
Mar 15, 2004	20.86	20.86	20.33	20.57	1,099,621	-0.14(-0.68%)
Mar 12, 2004	20.43	20.71	20.43	20.71	756,713	+0.32(+1.57%)
Mar 11, 2004	20.84	20.90	20.38	20.39	949,276	-0.48(-2.29%)
Mar 10, 2004	21.16	21.24	20.87	20.87	882,297	-0.35(-1.64%)
Mar 09, 2004	21.22	21.36	21.03	21.22	1,239,456	-0.02(-0.08%)
Mar 08, 2004	21.28	21.37	21.19	21.24	928,968	+0.02(+0.08%)
Mar 05, 2004	20.86	21.24	20.79	21.22	705,588	+0.35(+1.67%)
Mar 04, 2004	20.77	20.91	20.75	20.87	520,685	+0.02(+0.11%)
Mar 03, 2004	20.62	20.87	20.55	20.85	1,554,219	+0.23(+1.12%)
Mar 02, 2004	20.71	20.76	20.62	20.62	658,917	-0.10(-0.46%)
Mar 01, 2004	20.74	20.80	20.66	20.71	740,146	+0.00(+0.00%)
Feb 27, 2004	20.45	20.84	20.35	20.71	1,177,821	+0.26(+1.29%)
Feb 26, 2004	20.45	20.51	20.41	20.45	496,637	+0.01(+0.03%)
Feb 25, 2004	20.46	20.54	20.42	20.45	624,181	-0.07(-0.36%)
Feb 24, 2004	20.55	20.67	20.41	20.52	784,145	-0.03(-0.14%)
Feb 23, 2004	20.56	20.61	20.47	20.55	671,208	+0.00(+0.00%)
Feb 20, 2004	20.68	20.70	20.42	20.55	1,127,231	-0.13(-0.65%)
Feb 19, 2004	20.74	20.77	20.66	20.68	807,837	-0.06(-0.30%)
Feb 18, 2004	20.77	20.79	20.69	20.74	633,444	-0.02(-0.11%)
Feb 17, 2004	20.88	20.91	20.74	20.77	742,106	-0.02(-0.11%)
Feb 13, 2004	20.78	20.88	20.28	20.79	719,126	-0.02(-0.08%)
Feb 12, 2004	20.91	20.97	20.73	20.80	730,883	-0.13(-0.64%)
Feb 11, 2004	20.77	21.03	20.61	20.94	1,679,269	+0.15(+0.70%)
Feb 10, 2004	20.60	20.81	20.59	20.79	1,137,385	+0.09(+0.43%)
Feb 09, 2004	20.86	20.93	20.60	20.70	813,181	-0.10(-0.46%)
Feb 06, 2004	20.65	21.00	20.62	20.80	1,501,491	+0.22(+1.09%)
Feb 05, 2004	20.49	20.59	20.42	20.57	799,287	+0.03(+0.14%)
Feb 04, 2004	20.60	20.66	20.44	20.55	1,221,999	-0.14(-0.68%)
Feb 03, 2004	20.86	20.86	20.60	20.69	2,136,895	-0.17(-0.81%)

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.