Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.14	22.27	21.56	21.83	615,630	-0.16(-0.72%)
Apr 29, 2004	22.49	22.66	21.95	21.99	1,109,776	-0.54(-2.39%)
Apr 28, 2004	22.81	22.81	22.49	22.53	1,147,066	-0.26(-1.16%)
Apr 27, 2004	22.19	23.28	21.92	22.79	3,283,597	-0.87(-3.69%)
Apr 26, 2004	23.54	23.86	23.25	23.66	649,167	+0.43(+1.85%)
Apr 23, 2004	23.45	23.45	22.92	23.23	803,485	-0.17(-0.75%)
Apr 22, 2004	23.07	23.57	23.07	23.41	455,918	+0.35(+1.54%)
Apr 21, 2004	22.64	23.29	22.57	23.05	470,458	+0.49(+2.19%)
Apr 20, 2004	23.30	23.41	22.51	22.56	637,910	-0.74(-3.18%)
Apr 19, 2004	23.13	23.36	22.84	23.30	309,105	+0.20(+0.89%)
Apr 16, 2004	23.39	23.39	22.96	23.10	559,344	-0.25(-1.08%)
Apr 15, 2004	23.22	23.58	23.15	23.35	265,952	+0.05(+0.20%)
Apr 14, 2004	23.41	23.53	23.19	23.30	284,245	-0.21(-0.89%)
Apr 13, 2004	24.28	24.28	23.41	23.51	546,679	-0.71(-2.92%)
Apr 12, 2004	23.98	24.33	23.77	24.22	427,775	+0.29(+1.23%)
Apr 08, 2004	24.09	24.18	23.86	23.92	264,545	-0.08(-0.34%)
Apr 07, 2004	24.11	24.21	23.69	24.01	376,648	-0.17(-0.69%)
Apr 06, 2004	24.45	24.59	24.10	24.17	525,338	-0.75(-3.01%)
Apr 05, 2004	24.59	24.94	24.40	24.92	463,892	+0.35(+1.42%)
Apr 02, 2004	23.93	24.60	23.93	24.57	397,052	+0.81(+3.41%)
Apr 01, 2004	23.86	24.28	23.62	23.76	364,922	+0.01(+0.05%)
Mar 31, 2004	24.19	24.20	23.58	23.75	318,720	-0.43(-1.80%)
Mar 30, 2004	23.39	24.24	23.30	24.18	494,380	+0.73(+3.13%)
Mar 29, 2004	22.93	23.45	22.93	23.45	298,316	+0.61(+2.67%)
Mar 26, 2004	22.71	22.95	22.67	22.84	495,787	+0.00(+0.02%)
Mar 25, 2004	22.83	22.93	22.71	22.84	418,159	+0.15(+0.66%)
Mar 24, 2004	22.79	23.09	22.65	22.69	480,309	-0.19(-0.82%)
Mar 23, 2004	23.42	23.56	22.73	22.88	549,963	-0.38(-1.61%)
Mar 22, 2004	23.69	23.69	23.06	23.25	543,161	-0.61(-2.56%)
Mar 19, 2004	23.80	24.13	23.58	23.86	387,671	+0.17(+0.70%)
Mar 18, 2004	24.05	24.05	23.50	23.69	333,730	-0.35(-1.47%)
Mar 17, 2004	23.55	24.06	23.55	24.05	652,451	+0.61(+2.60%)
Mar 16, 2004	23.18	23.49	23.18	23.44	387,671	+0.38(+1.66%)
Mar 15, 2004	23.47	23.54	22.96	23.05	357,886	-0.46(-1.96%)
Mar 12, 2004	23.01	23.56	23.01	23.52	653,623	+0.40(+1.72%)
Mar 11, 2004	23.64	23.64	22.68	23.12	781,440	-0.65(-2.73%)
Mar 10, 2004	24.43	24.62	23.72	23.77	448,882	-0.62(-2.55%)
Mar 09, 2004	24.86	24.88	24.33	24.39	254,226	-0.49(-1.97%)
Mar 08, 2004	25.18	25.29	24.79	24.88	275,333	-0.32(-1.27%)
Mar 05, 2004	24.79	25.37	24.73	25.20	201,457	+0.37(+1.48%)
Mar 04, 2004	25.08	25.08	24.62	24.83	308,167	-0.20(-0.80%)
Mar 03, 2004	25.29	25.33	24.61	25.03	291,750	-0.21(-0.84%)
Mar 02, 2004	25.26	25.37	25.20	25.25	247,424	-0.04(-0.17%)
Mar 01, 2004	25.14	25.44	25.10	25.29	580,451	+0.20(+0.78%)
Feb 27, 2004	24.95	25.22	24.88	25.09	412,531	+0.25(+1.00%)
Feb 26, 2004	24.45	24.85	24.39	24.85	347,801	+0.33(+1.34%)
Feb 25, 2004	24.35	24.59	24.30	24.52	515,487	+0.21(+0.86%)
Feb 24, 2004	24.53	24.58	24.21	24.31	450,758	-0.17(-0.71%)
Feb 23, 2004	25.01	25.01	24.45	24.48	650,340	-0.46(-1.85%)
Feb 20, 2004	25.05	25.05	24.72	24.94	880,644	+0.00(+0.00%)
Feb 19, 2004	24.86	25.07	24.86	24.94	602,966	+0.34(+1.39%)
Feb 18, 2004	24.73	24.73	24.54	24.60	282,838	-0.02(-0.09%)
Feb 17, 2004	24.26	24.79	24.20	24.62	484,765	+0.49(+2.03%)
Feb 13, 2004	24.75	24.88	23.94	24.13	462,954	-0.59(-2.38%)
Feb 12, 2004	24.77	24.97	24.69	24.72	508,217	-0.03(-0.10%)
Feb 11, 2004	25.03	25.13	24.54	24.75	1,096,877	-0.23(-0.92%)
Feb 10, 2004	25.52	25.63	24.77	24.98	870,560	+0.25(+1.00%)
Feb 09, 2004	24.88	25.01	24.54	24.73	393,768	-0.06(-0.26%)
Feb 06, 2004	24.73	24.79	24.60	24.79	497,663	+0.12(+0.50%)
Feb 05, 2004	24.70	24.94	24.52	24.67	318,486	+0.05(+0.19%)
Feb 04, 2004	24.91	24.91	24.60	24.62	802,078	-0.32(-1.27%)
Feb 03, 2004	24.56	25.04	24.42	24.94	491,331	+0.55(+2.27%)

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.