Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.62	21.62	19.86	20.31	968,944	-1.00(-4.67%)
Apr 29, 2004	22.06	22.92	20.56	21.31	2,481,308	+0.71(+3.44%)
Apr 28, 2004	21.47	22.12	20.44	20.60	1,222,338	-1.25(-5.71%)
Apr 27, 2004	23.30	23.48	21.13	21.85	1,222,160	-1.17(-5.08%)
Apr 26, 2004	23.90	24.46	22.88	23.02	552,844	-0.83(-3.47%)
Apr 23, 2004	23.21	24.67	23.07	23.84	918,620	+0.63(+2.71%)
Apr 22, 2004	23.59	24.18	22.94	23.21	625,394	-0.12(-0.51%)
Apr 21, 2004	23.90	23.90	22.78	23.33	681,052	-0.01(-0.02%)
Apr 20, 2004	25.21	25.30	23.16	23.34	1,018,911	-0.61(-2.56%)
Apr 19, 2004	23.18	24.38	22.87	23.95	1,124,715	+0.54(+2.31%)
Apr 16, 2004	25.12	25.14	23.09	23.41	1,875,829	-2.39(-9.26%)
Apr 15, 2004	26.86	26.95	25.42	25.80	840,557	-0.64(-2.40%)
Apr 14, 2004	26.59	27.50	25.73	26.44	1,276,040	+0.15(+0.56%)
Apr 13, 2004	28.37	28.64	25.62	26.29	1,295,422	-1.72(-6.14%)
Apr 12, 2004	28.96	29.63	26.87	28.01	1,316,939	-0.89(-3.07%)
Apr 08, 2004	30.20	30.37	28.46	28.90	928,578	-0.60(-2.02%)
Apr 07, 2004	29.47	30.76	29.38	29.50	1,141,607	-0.08(-0.29%)
Apr 06, 2004	28.96	30.85	28.68	29.58	1,738,907	+0.56(+1.94%)
Apr 05, 2004	29.07	29.51	28.46	29.02	731,909	+0.17(+0.58%)
Apr 02, 2004	29.51	30.26	28.68	28.85	2,103,617	+0.26(+0.92%)
Apr 01, 2004	26.99	29.57	26.67	28.59	3,901,205	+1.77(+6.61%)
Mar 31, 2004	27.05	27.78	26.21	26.81	1,300,223	-0.18(-0.67%)
Mar 30, 2004	27.05	27.95	26.71	26.99	1,276,751	+0.00(+0.00%)
Mar 29, 2004	26.53	28.89	26.49	26.99	2,948,264	+0.70(+2.67%)
Mar 26, 2004	26.41	27.16	26.15	26.29	837,712	+0.03(+0.13%)
Mar 25, 2004	26.52	27.43	25.87	26.26	2,389,908	+0.22(+0.86%)
Mar 24, 2004	26.21	26.57	25.61	26.03	1,063,011	-0.10(-0.37%)
Mar 23, 2004	26.71	27.52	25.52	26.13	3,459,676	+0.02(+0.06%)
Mar 22, 2004	25.95	29.36	25.40	26.11	11,423,726	-0.71(-2.66%)
Mar 19, 2004	23.39	27.30	22.24	26.82	6,520,502	+3.54(+15.22%)
Mar 18, 2004	24.01	24.96	23.11	23.28	3,186,188	-2.45(-9.51%)
Mar 17, 2004	24.07	26.35	23.68	25.73	4,776,082	+2.77(+12.05%)
Mar 16, 2004	21.41	23.07	20.53	22.96	1,875,295	+2.04(+9.76%)
Mar 15, 2004	21.26	22.03	20.45	20.92	738,488	-0.70(-3.25%)
Mar 12, 2004	22.64	22.64	21.45	21.62	604,412	-0.01(-0.05%)
Mar 11, 2004	21.92	22.92	21.42	21.63	1,077,059	-0.11(-0.52%)
Mar 10, 2004	21.43	23.14	21.20	21.75	1,775,538	+0.55(+2.57%)
Mar 09, 2004	22.02	22.49	20.44	21.20	872,565	-0.67(-3.09%)
Mar 08, 2004	23.01	23.02	21.80	21.88	595,165	-0.61(-2.70%)
Mar 05, 2004	22.78	23.25	22.24	22.48	780,987	-0.64(-2.75%)
Mar 04, 2004	22.64	23.79	22.64	23.12	562,979	+0.30(+1.31%)
Mar 03, 2004	22.61	23.11	22.29	22.82	553,021	-0.15(-0.66%)
Mar 02, 2004	24.52	24.64	22.84	22.97	901,550	-1.38(-5.66%)
Mar 01, 2004	24.60	24.85	23.73	24.35	726,219	+0.29(+1.19%)
Feb 27, 2004	24.54	25.16	23.73	24.06	1,000,951	+0.08(+0.33%)
Feb 26, 2004	25.32	25.50	23.30	23.98	1,541,526	-1.34(-5.29%)
Feb 25, 2004	24.46	26.57	23.91	25.32	3,252,160	+0.81(+3.30%)
Feb 24, 2004	20.80	24.67	20.58	24.51	3,584,328	+3.24(+15.23%)
Feb 23, 2004	23.05	23.05	21.14	21.27	1,054,298	-1.14(-5.09%)
Feb 20, 2004	23.28	23.76	22.21	22.42	1,197,799	-1.24(-5.25%)
Feb 19, 2004	24.46	25.37	23.23	23.66	1,232,652	-0.53(-2.19%)
Feb 18, 2004	24.70	25.00	24.06	24.19	655,624	-0.24(-0.97%)
Feb 17, 2004	24.55	25.06	24.05	24.42	791,479	+0.41(+1.71%)
Feb 13, 2004	23.06	24.91	22.97	24.01	1,080,793	-0.11(-0.47%)
Feb 12, 2004	26.28	26.71	23.90	24.13	2,033,733	-2.14(-8.14%)
Feb 11, 2004	26.09	26.97	25.80	26.26	1,024,957	+0.11(+0.41%)
Feb 10, 2004	27.36	27.75	25.36	26.16	1,345,390	-1.18(-4.30%)
Feb 09, 2004	28.11	28.11	27.27	27.33	771,207	+0.19(+0.68%)
Feb 06, 2004	26.62	28.06	25.56	27.15	2,409,824	+1.16(+4.48%)
Feb 05, 2004	30.37	31.18	25.73	25.98	3,841,990	-4.26(-14.08%)
Feb 04, 2004	30.87	31.91	30.14	30.24	830,955	-1.34(-4.24%)
Feb 03, 2004	31.41	32.25	30.98	31.58	694,922	+0.60(+1.92%)

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.