Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.69	24.72	23.97	24.03	4,257,198	-0.46(-1.88%)
Apr 29, 2004	24.78	24.92	24.23	24.49	7,048,771	-0.21(-0.84%)
Apr 28, 2004	23.97	25.07	23.90	24.69	9,922,967	+0.74(+3.07%)
Apr 27, 2004	24.09	24.63	23.90	23.96	8,291,751	-0.02(-0.07%)
Apr 26, 2004	24.84	24.86	23.92	23.97	6,444,502	-0.76(-3.09%)
Apr 23, 2004	24.49	24.93	24.03	24.74	13,091,992	+0.99(+4.19%)
Apr 22, 2004	23.28	23.80	22.76	23.74	23,017,222	+0.02(+0.07%)
Apr 21, 2004	23.92	24.15	23.71	23.73	7,752,361	-0.19(-0.79%)
Apr 20, 2004	24.55	24.69	23.92	23.92	9,670,058	-0.51(-2.07%)
Apr 19, 2004	24.72	24.82	24.35	24.42	6,537,212	-0.30(-1.21%)
Apr 16, 2004	25.21	25.21	24.52	24.72	10,317,465	-0.56(-2.21%)
Apr 15, 2004	25.37	25.48	25.21	25.28	4,532,024	+0.05(+0.20%)
Apr 14, 2004	24.79	25.25	24.79	25.23	4,550,114	+0.17(+0.69%)
Apr 13, 2004	25.53	25.78	25.04	25.05	4,396,698	-0.23(-0.91%)
Apr 12, 2004	25.61	25.68	24.99	25.28	7,378,041	-0.20(-0.79%)
Apr 08, 2004	26.42	26.43	25.22	25.49	16,104,297	-1.45(-5.38%)
Apr 07, 2004	27.11	27.11	26.53	26.93	5,094,548	-0.15(-0.55%)
Apr 06, 2004	26.96	27.15	26.59	27.08	7,735,489	+0.12(+0.45%)
Apr 05, 2004	27.04	27.22	26.82	26.96	6,487,117	-0.04(-0.15%)
Apr 02, 2004	27.57	28.46	26.88	27.00	8,472,302	-0.18(-0.68%)
Apr 01, 2004	27.54	27.54	26.91	27.19	8,674,595	-0.60(-2.15%)
Mar 31, 2004	28.00	28.00	27.45	27.79	5,084,981	-0.21(-0.76%)
Mar 30, 2004	28.20	28.35	27.90	28.00	4,835,376	-0.27(-0.96%)
Mar 29, 2004	28.03	28.30	28.01	28.27	4,253,545	+0.41(+1.49%)
Mar 26, 2004	28.28	28.36	27.73	27.85	4,648,564	-0.53(-1.88%)
Mar 25, 2004	28.43	28.53	28.10	28.39	4,747,536	+0.29(+1.02%)
Mar 24, 2004	27.85	28.25	27.56	28.10	4,756,059	+0.28(+1.01%)
Mar 23, 2004	28.23	28.60	27.72	27.82	4,990,705	+0.39(+1.43%)
Mar 22, 2004	27.96	27.96	27.31	27.43	5,702,471	-0.53(-1.91%)
Mar 19, 2004	28.75	28.75	27.89	27.96	5,247,964	-0.80(-2.78%)
Mar 18, 2004	28.96	28.96	28.20	28.76	3,751,726	-0.20(-0.69%)
Mar 17, 2004	28.70	29.17	28.64	28.96	3,237,905	+0.34(+1.21%)
Mar 16, 2004	29.19	29.26	28.06	28.62	6,984,761	-0.40(-1.39%)
Mar 15, 2004	29.75	29.75	28.99	29.02	3,937,147	-0.87(-2.92%)
Mar 12, 2004	29.46	29.90	29.26	29.90	3,411,150	+0.63(+2.16%)
Mar 11, 2004	28.82	29.75	28.76	29.26	6,262,560	+0.44(+1.54%)
Mar 10, 2004	29.11	29.35	28.65	28.82	4,947,046	-0.25(-0.85%)
Mar 09, 2004	29.90	29.91	28.98	29.07	6,901,444	-1.10(-3.66%)
Mar 08, 2004	30.60	31.10	29.99	30.17	6,309,002	-0.22(-0.72%)
Mar 05, 2004	29.90	30.61	29.49	30.39	5,152,470	+0.38(+1.26%)
Mar 04, 2004	29.81	30.33	29.49	30.01	7,489,015	+0.74(+2.51%)
Mar 03, 2004	29.18	29.40	28.89	29.27	4,546,635	+0.10(+0.33%)
Mar 02, 2004	29.47	29.47	28.94	29.18	7,314,031	-0.29(-0.99%)
Mar 01, 2004	29.87	29.87	29.46	29.47	5,198,391	-0.14(-0.47%)
Feb 27, 2004	29.89	30.83	29.58	29.61	15,122,402	+0.57(+1.98%)
Feb 26, 2004	28.57	29.22	28.34	29.03	5,813,445	+0.54(+1.90%)
Feb 25, 2004	28.41	28.67	28.29	28.49	5,672,031	+0.09(+0.32%)
Feb 24, 2004	28.78	28.84	28.18	28.40	6,114,710	-0.38(-1.32%)
Feb 23, 2004	29.32	29.38	28.76	28.78	5,170,734	+0.09(+0.32%)
Feb 20, 2004	28.99	28.99	28.52	28.69	5,593,236	-0.30(-1.05%)
Feb 19, 2004	28.92	29.19	28.89	28.99	6,920,403	+0.29(+1.00%)
Feb 18, 2004	28.46	28.86	28.39	28.71	5,377,376	+0.26(+0.91%)
Feb 17, 2004	28.26	28.63	28.05	28.45	7,168,269	+0.48(+1.71%)
Feb 13, 2004	27.86	28.10	27.72	27.97	7,410,220	-0.10(-0.35%)
Feb 12, 2004	27.80	28.16	27.77	28.07	5,202,217	+0.25(+0.89%)
Feb 11, 2004	27.35	27.91	27.34	27.82	6,766,292	+0.48(+1.77%)
Feb 10, 2004	27.68	27.69	27.19	27.34	7,315,075	-0.36(-1.29%)
Feb 09, 2004	27.96	28.16	27.62	27.69	7,464,316	-0.27(-0.97%)
Feb 06, 2004	27.22	28.11	27.03	27.96	13,158,786	+0.97(+3.58%)
Feb 05, 2004	26.59	27.14	26.16	27.00	13,797,670	+1.08(+4.15%)
Feb 04, 2004	25.70	26.01	25.62	25.92	7,093,822	+0.05(+0.20%)
Feb 03, 2004	25.68	26.33	25.45	25.87	8,088,763	+0.33(+1.28%)

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.