Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.41	21.41	21.18	21.23	26,722	-0.16(-0.74%)
Apr 29, 2004	21.61	21.67	21.26	21.38	51,390	-0.22(-1.03%)
Apr 28, 2004	21.80	21.80	21.49	21.61	37,686	-0.31(-1.40%)
Apr 27, 2004	21.94	22.09	21.85	21.91	54,816	+0.04(+0.20%)
Apr 26, 2004	22.01	22.04	21.83	21.87	58,013	-0.11(-0.50%)
Apr 23, 2004	22.02	22.04	21.80	21.98	44,538	-0.07(-0.30%)
Apr 22, 2004	21.53	22.06	21.51	22.04	63,266	+0.46(+2.15%)
Apr 21, 2004	21.38	21.63	21.30	21.58	48,420	+0.21(+0.98%)
Apr 20, 2004	21.87	21.87	21.37	21.37	58,470	-0.34(-1.55%)
Apr 19, 2004	21.77	21.77	21.63	21.71	89,304	-0.09(-0.40%)
Apr 16, 2004	21.55	21.82	21.55	21.80	96,613	+0.28(+1.30%)
Apr 15, 2004	21.61	21.67	21.42	21.51	36,544	-0.03(-0.12%)
Apr 14, 2004	21.54	21.64	21.37	21.54	38,142	-0.11(-0.51%)
Apr 13, 2004	21.87	21.87	21.57	21.65	35,173	-0.24(-1.08%)
Apr 12, 2004	21.89	22.00	21.89	21.89	26,722	+0.16(+0.73%)
Apr 08, 2004	22.01	22.01	21.67	21.73	41,568	-0.15(-0.68%)
Apr 07, 2004	21.94	21.94	21.71	21.88	68,063	-0.02(-0.08%)
Apr 06, 2004	21.93	21.98	21.87	21.90	107,576	+0.02(+0.08%)
Apr 05, 2004	21.76	21.96	21.72	21.88	72,403	+0.13(+0.60%)
Apr 02, 2004	21.64	21.78	21.58	21.75	72,859	+0.32(+1.51%)
Apr 01, 2004	21.32	21.48	21.28	21.42	35,630	+0.07(+0.35%)
Mar 31, 2004	21.37	21.40	21.16	21.35	36,544	+0.03(+0.12%)
Mar 30, 2004	21.08	21.32	21.08	21.32	27,408	+0.14(+0.66%)
Mar 29, 2004	21.02	21.23	21.02	21.18	49,106	+0.23(+1.11%)
Mar 26, 2004	20.87	21.06	20.87	20.95	29,692	+0.07(+0.31%)
Mar 25, 2004	20.62	20.90	20.53	20.88	139,324	+0.39(+1.92%)
Mar 24, 2004	20.45	20.57	20.37	20.49	70,347	+0.00(+0.00%)
Mar 23, 2004	20.67	20.67	20.44	20.49	30,834	-0.07(-0.32%)
Mar 22, 2004	20.77	20.77	20.36	20.56	307,884	-0.28(-1.34%)
Mar 19, 2004	21.02	21.13	20.83	20.84	21,926	-0.22(-1.06%)
Mar 18, 2004	21.10	21.16	20.86	21.06	43,852	-0.04(-0.19%)
Mar 17, 2004	20.87	21.18	20.87	21.10	52,075	+0.23(+1.09%)
Mar 16, 2004	20.93	20.95	20.62	20.87	64,180	+0.18(+0.89%)
Mar 15, 2004	20.93	20.93	20.63	20.69	267,685	-0.32(-1.52%)
Mar 12, 2004	20.62	21.01	20.62	21.01	43,167	+0.43(+2.11%)
Mar 11, 2004	20.81	21.01	20.57	20.57	92,273	-0.31(-1.49%)
Mar 10, 2004	21.38	21.38	20.86	20.88	178,152	-0.49(-2.31%)
Mar 09, 2004	21.57	21.57	21.24	21.38	103,465	-0.12(-0.57%)
Mar 08, 2004	21.83	21.83	21.50	21.50	45,451	-0.39(-1.78%)
Mar 05, 2004	21.69	21.97	21.69	21.89	48,192	+0.09(+0.40%)
Mar 04, 2004	21.74	21.83	21.69	21.80	192,313	+0.04(+0.20%)
Mar 03, 2004	21.73	21.79	21.59	21.76	126,762	+0.04(+0.20%)
Mar 02, 2004	21.76	21.87	21.63	21.72	21,012	-0.11(-0.52%)
Mar 01, 2004	21.68	21.84	21.60	21.83	115,113	+0.21(+0.95%)
Feb 27, 2004	21.67	21.74	21.58	21.62	102,780	-0.03(-0.12%)
Feb 26, 2004	21.64	21.68	21.48	21.65	25,580	+0.02(+0.10%)
Feb 25, 2004	21.61	21.65	21.50	21.63	49,562	+0.05(+0.24%)
Feb 24, 2004	21.69	21.71	21.46	21.58	92,273	-0.06(-0.26%)
Feb 23, 2004	21.68	21.74	21.49	21.63	64,408	-0.06(-0.26%)
Feb 20, 2004	21.88	21.88	21.58	21.69	77,199	-0.18(-0.80%)
Feb 19, 2004	21.96	22.11	21.87	21.87	35,858	-0.06(-0.26%)
Feb 18, 2004	22.11	22.11	21.89	21.92	30,148	-0.19(-0.87%)
Feb 17, 2004	22.08	22.14	21.94	22.11	165,362	+0.27(+1.24%)
Feb 13, 2004	22.09	22.09	21.83	21.84	44,538	-0.20(-0.89%)
Feb 12, 2004	22.09	22.13	21.98	22.04	62,581	-0.07(-0.30%)
Feb 11, 2004	21.69	22.11	21.69	22.11	202,134	+0.30(+1.39%)
Feb 10, 2004	21.81	21.82	21.67	21.80	81,995	+0.04(+0.20%)
Feb 09, 2004	21.89	21.90	21.76	21.76	292,581	-0.16(-0.72%)
Feb 06, 2004	21.61	21.92	21.57	21.92	189,572	+0.24(+1.09%)
Feb 05, 2004	21.50	21.73	21.49	21.68	60,069	+0.21(+0.96%)
Feb 04, 2004	21.55	21.64	21.41	21.48	71,717	-0.21(-0.95%)
Feb 03, 2004	21.64	21.75	21.56	21.68	222,005	-0.03(-0.14%)

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.