Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.63	21.02	20.58	20.66	16,023,726	+0.18(+0.87%)
Apr 29, 2004	20.78	20.79	20.35	20.48	13,077,086	-0.14(-0.69%)
Apr 28, 2004	20.83	20.89	20.57	20.63	11,272,491	-0.24(-1.13%)
Apr 27, 2004	20.82	21.21	20.82	20.86	13,896,431	+0.12(+0.59%)
Apr 26, 2004	20.77	20.96	20.65	20.74	11,615,827	-0.12(-0.57%)
Apr 23, 2004	21.08	21.08	20.67	20.86	11,083,535	-0.22(-1.06%)
Apr 22, 2004	20.83	21.24	20.78	21.08	12,596,522	+0.25(+1.20%)
Apr 21, 2004	20.91	21.17	20.45	20.83	17,223,126	-0.19(-0.89%)
Apr 20, 2004	21.06	21.34	20.63	21.02	18,541,530	-0.04(-0.21%)
Apr 19, 2004	20.88	21.15	20.87	21.06	12,089,423	+0.21(+0.98%)
Apr 16, 2004	20.84	20.89	20.61	20.86	10,379,708	+0.12(+0.56%)
Apr 15, 2004	20.74	20.79	20.52	20.74	12,059,941	+0.00(+0.02%)
Apr 14, 2004	20.56	20.86	20.54	20.74	13,026,966	+0.19(+0.91%)
Apr 13, 2004	20.88	20.92	20.48	20.55	15,094,224	-0.20(-0.95%)
Apr 12, 2004	20.84	20.86	20.72	20.75	9,055,676	+0.09(+0.43%)
Apr 08, 2004	20.65	21.00	20.52	20.66	14,750,351	+0.08(+0.40%)
Apr 07, 2004	20.65	20.73	20.44	20.58	19,431,900	-0.16(-0.76%)
Apr 06, 2004	20.54	20.80	20.48	20.73	15,381,008	+0.10(+0.51%)
Apr 05, 2004	20.43	20.66	20.35	20.63	11,868,037	+0.16(+0.77%)
Apr 02, 2004	20.64	20.67	20.35	20.47	12,406,494	-0.09(-0.42%)
Apr 01, 2004	20.39	20.63	20.24	20.56	13,996,403	+0.24(+1.19%)
Mar 31, 2004	20.24	20.41	20.09	20.32	14,968,521	+0.07(+0.37%)
Mar 30, 2004	20.25	20.30	20.09	20.24	8,877,442	-0.01(-0.06%)
Mar 29, 2004	20.01	20.32	19.81	20.25	10,970,965	+0.25(+1.25%)
Mar 26, 2004	19.96	20.15	19.82	20.00	9,965,881	+0.09(+0.45%)
Mar 25, 2004	19.88	19.94	19.76	19.91	8,719,308	+0.15(+0.75%)
Mar 24, 2004	19.82	19.85	19.58	19.76	13,017,585	-0.04(-0.19%)
Mar 23, 2004	19.85	20.01	19.78	19.80	14,824,325	+0.04(+0.21%)
Mar 22, 2004	20.21	20.25	19.59	19.76	27,704,682	-0.64(-3.13%)
Mar 19, 2004	20.54	20.58	20.36	20.40	21,362,198	-0.14(-0.67%)
Mar 18, 2004	20.39	20.59	20.38	20.54	11,829,173	+0.10(+0.47%)
Mar 17, 2004	20.24	20.51	20.17	20.44	18,176,750	+0.30(+1.50%)
Mar 16, 2004	20.09	20.22	19.99	20.14	17,475,068	+0.07(+0.37%)
Mar 15, 2004	20.18	20.33	20.04	20.06	20,392,224	-0.20(-0.99%)
Mar 12, 2004	20.80	20.86	19.99	20.26	53,574,752	-0.75(-3.57%)
Mar 11, 2004	21.53	21.66	20.97	21.01	31,408,218	-0.79(-3.63%)
Mar 10, 2004	21.67	22.00	21.67	21.80	20,540,440	+0.09(+0.43%)
Mar 09, 2004	21.73	21.82	21.55	21.71	14,267,374	-0.01(-0.07%)
Mar 08, 2004	21.75	21.90	21.70	21.73	13,206,273	+0.00(+0.02%)
Mar 05, 2004	21.43	21.82	21.43	21.72	15,667,524	+0.29(+1.34%)
Mar 04, 2004	21.60	21.73	21.39	21.43	11,132,047	-0.19(-0.86%)
Mar 03, 2004	21.58	21.76	21.55	21.62	12,038,499	-0.07(-0.31%)
Mar 02, 2004	21.55	21.87	21.53	21.69	15,691,914	-0.02(-0.09%)
Mar 01, 2004	21.46	21.71	21.42	21.71	11,890,819	+0.23(+1.09%)
Feb 27, 2004	21.36	21.51	21.27	21.47	13,880,350	+0.20(+0.93%)
Feb 26, 2004	21.18	21.27	21.13	21.27	14,822,985	+0.16(+0.78%)
Feb 25, 2004	20.96	21.24	20.93	21.11	14,563,539	+0.15(+0.73%)
Feb 24, 2004	21.08	21.26	20.79	20.96	20,279,388	-0.17(-0.81%)
Feb 23, 2004	20.65	21.17	20.64	21.13	18,182,110	+0.48(+2.31%)
Feb 20, 2004	20.70	20.74	20.59	20.65	14,244,324	+0.04(+0.20%)
Feb 19, 2004	20.60	20.72	20.52	20.61	15,044,639	+0.04(+0.22%)
Feb 18, 2004	20.54	20.65	20.52	20.57	8,069,353	-0.01(-0.05%)
Feb 17, 2004	20.45	20.65	20.45	20.58	9,110,085	+0.18(+0.90%)
Feb 13, 2004	20.67	20.67	20.29	20.39	10,898,063	-0.22(-1.05%)
Feb 12, 2004	20.45	20.63	20.42	20.61	9,057,821	+0.12(+0.56%)
Feb 11, 2004	20.54	20.55	20.43	20.49	16,918,384	-0.09(-0.45%)
Feb 10, 2004	20.28	20.60	20.23	20.59	16,221,526	+0.28(+1.38%)
Feb 09, 2004	20.70	20.70	20.20	20.31	17,595,946	-0.13(-0.64%)
Feb 06, 2004	20.54	20.68	20.37	20.44	13,997,475	-0.17(-0.81%)
Feb 05, 2004	20.49	20.61	20.46	20.61	10,157,517	+0.10(+0.49%)
Feb 04, 2004	20.46	20.64	20.45	20.51	10,792,730	-0.06(-0.31%)
Feb 03, 2004	20.56	20.74	20.48	20.57	9,849,559	+0.01(+0.04%)

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.