Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.59	24.90	24.57	24.61	2,787,041	-0.05(-0.21%)
Apr 29, 2004	24.36	24.68	24.31	24.66	1,988,527	+0.36(+1.46%)
Apr 28, 2004	24.50	24.55	24.23	24.31	2,425,522	-0.29(-1.19%)
Apr 27, 2004	24.44	24.90	24.44	24.60	2,666,942	-0.03(-0.12%)
Apr 26, 2004	24.53	24.74	24.47	24.63	3,167,908	+0.06(+0.26%)
Apr 23, 2004	24.12	24.68	23.97	24.57	4,121,907	+0.24(+0.97%)
Apr 22, 2004	23.33	24.33	23.33	24.33	3,595,316	+0.72(+3.06%)
Apr 21, 2004	23.45	23.76	23.45	23.61	2,162,837	-0.05(-0.22%)
Apr 20, 2004	23.66	23.79	23.55	23.66	1,315,691	+0.01(+0.02%)
Apr 19, 2004	23.60	23.76	23.55	23.65	1,440,323	-0.06(-0.27%)
Apr 16, 2004	23.52	23.73	23.46	23.72	2,862,517	+0.36(+1.52%)
Apr 15, 2004	23.13	23.37	23.07	23.36	2,046,572	+0.21(+0.89%)
Apr 14, 2004	23.04	23.15	22.98	23.15	2,743,638	+0.11(+0.50%)
Apr 13, 2004	23.41	23.42	22.87	23.04	2,878,031	-0.34(-1.45%)
Apr 12, 2004	23.52	23.61	23.37	23.38	1,793,300	-0.09(-0.39%)
Apr 08, 2004	23.38	23.49	23.38	23.47	2,325,120	+0.14(+0.59%)
Apr 07, 2004	23.14	23.38	23.10	23.33	3,888,506	+0.19(+0.82%)
Apr 06, 2004	23.41	23.66	22.95	23.14	6,363,707	+0.48(+2.13%)
Apr 05, 2004	22.36	22.66	22.36	22.66	1,118,721	+0.18(+0.79%)
Apr 02, 2004	22.46	22.56	22.32	22.48	1,699,870	+0.01(+0.03%)
Apr 01, 2004	22.39	22.59	22.39	22.48	1,598,422	-0.03(-0.15%)
Mar 31, 2004	22.44	22.61	22.35	22.51	1,473,267	+0.04(+0.18%)
Mar 30, 2004	22.52	22.65	22.41	22.47	2,531,677	-0.11(-0.48%)
Mar 29, 2004	22.04	22.60	22.04	22.58	2,418,376	+0.54(+2.45%)
Mar 26, 2004	22.17	22.20	22.04	22.04	1,569,486	-0.22(-0.98%)
Mar 25, 2004	21.83	22.26	21.78	22.26	1,723,925	+0.44(+2.02%)
Mar 24, 2004	21.91	21.97	21.63	21.82	4,238,694	-0.19(-0.86%)
Mar 23, 2004	21.83	22.14	21.79	22.01	2,457,944	+0.20(+0.89%)
Mar 22, 2004	22.14	22.26	21.73	21.81	2,749,739	-0.49(-2.19%)
Mar 19, 2004	22.48	22.53	22.27	22.30	2,278,405	-0.18(-0.82%)
Mar 18, 2004	22.51	22.61	22.37	22.48	1,420,626	+0.01(+0.03%)
Mar 17, 2004	22.29	22.53	22.26	22.48	1,211,628	+0.14(+0.62%)
Mar 16, 2004	22.26	22.40	22.12	22.34	2,112,113	+0.16(+0.72%)
Mar 15, 2004	22.57	22.61	22.12	22.18	1,905,904	-0.51(-2.25%)
Mar 12, 2004	22.37	22.69	22.18	22.69	1,857,969	+0.26(+1.15%)
Mar 11, 2004	22.69	22.69	22.33	22.43	2,506,228	-0.32(-1.39%)
Mar 10, 2004	22.61	22.83	22.61	22.75	1,984,344	+0.13(+0.56%)
Mar 09, 2004	22.44	22.78	22.41	22.62	1,649,320	+0.06(+0.28%)
Mar 08, 2004	22.54	22.66	22.47	22.56	1,082,290	+0.01(+0.05%)
Mar 05, 2004	22.45	22.60	22.44	22.55	1,741,181	-0.01(-0.05%)
Mar 04, 2004	22.59	22.63	22.47	22.56	1,310,113	-0.14(-0.61%)
Mar 03, 2004	22.63	22.75	22.53	22.70	1,547,000	+0.06(+0.28%)
Mar 02, 2004	22.67	22.75	22.49	22.63	2,218,268	-0.22(-0.95%)
Mar 01, 2004	22.46	22.88	22.46	22.85	2,221,754	+0.20(+0.86%)
Feb 27, 2004	22.39	22.75	22.35	22.66	1,892,831	+0.22(+1.00%)
Feb 26, 2004	22.37	22.43	22.28	22.43	1,974,234	-0.01(-0.03%)
Feb 25, 2004	22.47	22.60	22.39	22.44	2,532,723	+0.13(+0.59%)
Feb 24, 2004	22.20	22.44	22.17	22.31	1,764,365	+0.02(+0.08%)
Feb 23, 2004	22.24	22.29	22.16	22.29	1,867,382	-0.06(-0.26%)
Feb 20, 2004	22.29	22.44	22.22	22.35	2,073,765	+0.11(+0.52%)
Feb 19, 2004	22.29	22.29	22.14	22.23	1,254,160	+0.05(+0.23%)
Feb 18, 2004	22.22	22.26	22.08	22.18	1,086,125	+0.03(+0.13%)
Feb 17, 2004	22.14	22.29	22.09	22.15	939,007	+0.07(+0.31%)
Feb 13, 2004	22.37	22.37	21.85	22.08	897,173	-0.03(-0.16%)
Feb 12, 2004	22.09	22.17	21.94	22.12	1,005,419	-0.09(-0.39%)
Feb 11, 2004	22.06	22.28	22.01	22.20	2,140,526	+0.14(+0.65%)
Feb 10, 2004	21.86	22.06	21.83	22.06	2,005,784	+0.17(+0.79%)
Feb 09, 2004	21.76	21.91	21.62	21.89	1,325,627	+0.06(+0.26%)
Feb 06, 2004	21.65	21.86	21.51	21.83	1,945,473	+0.19(+0.87%)
Feb 05, 2004	21.74	21.74	21.55	21.64	1,979,289	-0.02(-0.08%)
Feb 04, 2004	21.37	21.78	21.31	21.66	2,185,846	+0.32(+1.48%)
Feb 03, 2004	21.46	21.50	21.23	21.34	3,160,413	-0.21(-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.