Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.60	24.92	24.58	24.63	2,785,487	-0.05(-0.21%)
Apr 29, 2004	24.38	24.69	24.33	24.68	1,987,418	+0.36(+1.46%)
Apr 28, 2004	24.51	24.57	24.25	24.32	2,424,170	-0.29(-1.19%)
Apr 27, 2004	24.45	24.91	24.45	24.61	2,665,454	-0.03(-0.12%)
Apr 26, 2004	24.54	24.75	24.49	24.64	3,166,142	+0.06(+0.26%)
Apr 23, 2004	24.14	24.69	23.99	24.58	4,119,608	+0.24(+0.97%)
Apr 22, 2004	23.34	24.34	23.34	24.34	3,593,311	+0.72(+3.06%)
Apr 21, 2004	23.47	23.78	23.47	23.62	2,161,631	-0.05(-0.22%)
Apr 20, 2004	23.67	23.80	23.56	23.67	1,314,957	+0.01(+0.02%)
Apr 19, 2004	23.61	23.78	23.56	23.67	1,439,519	-0.06(-0.27%)
Apr 16, 2004	23.53	23.74	23.47	23.73	2,860,921	+0.36(+1.52%)
Apr 15, 2004	23.14	23.39	23.09	23.37	2,045,431	+0.21(+0.89%)
Apr 14, 2004	23.05	23.17	22.99	23.17	2,742,108	+0.11(+0.50%)
Apr 13, 2004	23.42	23.43	22.88	23.05	2,876,426	-0.34(-1.45%)
Apr 12, 2004	23.53	23.62	23.39	23.39	1,792,300	-0.09(-0.39%)
Apr 08, 2004	23.39	23.50	23.39	23.48	2,323,823	+0.14(+0.59%)
Apr 07, 2004	23.16	23.39	23.11	23.34	3,886,337	+0.19(+0.82%)
Apr 06, 2004	23.42	23.68	22.96	23.16	6,360,158	+0.48(+2.13%)
Apr 05, 2004	22.37	22.67	22.37	22.67	1,118,097	+0.18(+0.79%)
Apr 02, 2004	22.47	22.58	22.33	22.50	1,698,922	+0.01(+0.03%)
Apr 01, 2004	22.40	22.60	22.40	22.49	1,597,530	-0.03(-0.15%)
Mar 31, 2004	22.46	22.62	22.36	22.52	1,472,445	+0.04(+0.18%)
Mar 30, 2004	22.53	22.66	22.42	22.48	2,530,265	-0.11(-0.48%)
Mar 29, 2004	22.05	22.61	22.05	22.59	2,417,027	+0.54(+2.45%)
Mar 26, 2004	22.18	22.21	22.05	22.05	1,568,611	-0.22(-0.98%)
Mar 25, 2004	21.84	22.27	21.80	22.27	1,722,963	+0.44(+2.02%)
Mar 24, 2004	21.93	21.98	21.64	21.83	4,236,330	-0.19(-0.86%)
Mar 23, 2004	21.85	22.16	21.80	22.02	2,456,573	+0.20(+0.89%)
Mar 22, 2004	22.15	22.27	21.74	21.82	2,748,205	-0.49(-2.19%)
Mar 19, 2004	22.50	22.55	22.28	22.31	2,277,134	-0.18(-0.82%)
Mar 18, 2004	22.52	22.62	22.39	22.50	1,419,833	+0.01(+0.03%)
Mar 17, 2004	22.31	22.55	22.27	22.49	1,210,952	+0.14(+0.62%)
Mar 16, 2004	22.27	22.42	22.13	22.35	2,110,935	+0.16(+0.72%)
Mar 15, 2004	22.58	22.62	22.13	22.19	1,904,841	-0.51(-2.25%)
Mar 12, 2004	22.39	22.70	22.20	22.70	1,856,933	+0.26(+1.15%)
Mar 11, 2004	22.70	22.70	22.35	22.44	2,504,830	-0.32(-1.39%)
Mar 10, 2004	22.62	22.85	22.62	22.76	1,983,237	+0.13(+0.56%)
Mar 09, 2004	22.46	22.79	22.42	22.63	1,648,400	+0.06(+0.28%)
Mar 08, 2004	22.55	22.67	22.48	22.57	1,081,686	+0.01(+0.05%)
Mar 05, 2004	22.47	22.62	22.46	22.56	1,740,210	-0.01(-0.05%)
Mar 04, 2004	22.60	22.64	22.48	22.57	1,309,382	-0.14(-0.61%)
Mar 03, 2004	22.64	22.77	22.54	22.71	1,546,137	+0.06(+0.28%)
Mar 02, 2004	22.68	22.77	22.50	22.64	2,217,031	-0.22(-0.95%)
Mar 01, 2004	22.47	22.89	22.47	22.86	2,220,515	+0.20(+0.86%)
Feb 27, 2004	22.40	22.77	22.36	22.67	1,891,775	+0.22(+1.00%)
Feb 26, 2004	22.39	22.44	22.29	22.44	1,973,133	-0.01(-0.03%)
Feb 25, 2004	22.48	22.62	22.40	22.45	2,531,310	+0.13(+0.59%)
Feb 24, 2004	22.21	22.45	22.19	22.32	1,763,381	+0.02(+0.08%)
Feb 23, 2004	22.25	22.30	22.17	22.30	1,866,340	-0.06(-0.26%)
Feb 20, 2004	22.30	22.45	22.24	22.36	2,072,608	+0.11(+0.52%)
Feb 19, 2004	22.30	22.30	22.16	22.24	1,253,460	+0.05(+0.23%)
Feb 18, 2004	22.23	22.27	22.09	22.19	1,085,519	+0.03(+0.13%)
Feb 17, 2004	22.15	22.30	22.10	22.16	938,483	+0.07(+0.31%)
Feb 13, 2004	22.38	22.38	21.86	22.09	896,672	-0.03(-0.16%)
Feb 12, 2004	22.10	22.18	21.96	22.13	1,004,858	-0.09(-0.39%)
Feb 11, 2004	22.07	22.29	22.02	22.21	2,139,332	+0.14(+0.65%)
Feb 10, 2004	21.87	22.08	21.85	22.07	2,004,665	+0.17(+0.79%)
Feb 09, 2004	21.77	21.92	21.63	21.90	1,324,887	+0.06(+0.26%)
Feb 06, 2004	21.66	21.88	21.53	21.84	1,944,388	+0.19(+0.87%)
Feb 05, 2004	21.75	21.75	21.57	21.65	1,978,185	-0.02(-0.08%)
Feb 04, 2004	21.38	21.79	21.32	21.67	2,184,627	+0.32(+1.48%)
Feb 03, 2004	21.47	21.51	21.24	21.35	3,158,650	-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.