Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.41	21.53	20.85	21.11	636,689	-0.15(-0.72%)
Apr 29, 2004	21.75	21.91	21.23	21.26	1,147,738	-0.52(-2.39%)
Apr 28, 2004	22.06	22.06	21.75	21.78	1,186,303	-0.26(-1.16%)
Apr 27, 2004	21.46	22.51	21.20	22.04	3,395,919	-0.85(-3.69%)
Apr 26, 2004	22.76	23.07	22.48	22.88	671,373	+0.42(+1.85%)
Apr 23, 2004	22.68	22.68	22.16	22.47	830,970	-0.17(-0.75%)
Apr 22, 2004	22.31	22.79	22.31	22.63	471,513	+0.34(+1.54%)
Apr 21, 2004	21.89	22.52	21.82	22.29	486,551	+0.48(+2.19%)
Apr 20, 2004	22.53	22.63	21.77	21.81	659,731	-0.72(-3.18%)
Apr 19, 2004	22.37	22.59	22.09	22.53	319,678	+0.20(+0.89%)
Apr 16, 2004	22.61	22.62	22.20	22.33	578,477	-0.24(-1.08%)
Apr 15, 2004	22.45	22.80	22.39	22.58	275,049	+0.05(+0.20%)
Apr 14, 2004	22.63	22.75	22.42	22.53	293,968	-0.20(-0.89%)
Apr 13, 2004	23.48	23.48	22.63	22.73	565,380	-0.68(-2.92%)
Apr 12, 2004	23.19	23.53	22.99	23.42	442,408	+0.28(+1.23%)
Apr 08, 2004	23.29	23.38	23.07	23.13	273,594	-0.08(-0.34%)
Apr 07, 2004	23.31	23.41	22.91	23.21	389,532	-0.16(-0.69%)
Apr 06, 2004	23.64	23.78	23.30	23.37	543,308	-0.73(-3.01%)
Apr 05, 2004	23.78	24.12	23.60	24.10	479,760	+0.34(+1.42%)
Apr 02, 2004	23.14	23.79	23.14	23.76	410,634	+0.78(+3.41%)
Apr 01, 2004	23.07	23.48	22.84	22.98	377,405	+0.01(+0.05%)
Mar 31, 2004	23.39	23.40	22.80	22.96	329,623	-0.42(-1.80%)
Mar 30, 2004	22.61	23.43	22.53	23.39	511,291	+0.71(+3.13%)
Mar 29, 2004	22.17	22.68	22.17	22.68	308,521	+0.59(+2.67%)
Mar 26, 2004	21.95	22.19	21.92	22.09	512,747	+0.00(+0.02%)
Mar 25, 2004	22.08	22.17	21.96	22.08	432,463	+0.14(+0.66%)
Mar 24, 2004	22.04	22.33	21.90	21.94	496,738	-0.18(-0.82%)
Mar 23, 2004	22.65	22.78	21.98	22.12	568,775	-0.36(-1.61%)
Mar 22, 2004	22.90	22.90	22.30	22.48	561,741	-0.59(-2.56%)
Mar 19, 2004	23.01	23.34	22.80	23.07	400,932	+0.16(+0.70%)
Mar 18, 2004	23.25	23.25	22.73	22.91	345,146	-0.34(-1.47%)
Mar 17, 2004	22.77	23.27	22.77	23.25	674,769	+0.59(+2.60%)
Mar 16, 2004	22.42	22.72	22.41	22.66	400,932	+0.37(+1.66%)
Mar 15, 2004	22.70	22.76	22.20	22.29	370,128	-0.45(-1.96%)
Mar 12, 2004	22.25	22.78	22.25	22.74	675,982	+0.38(+1.72%)
Mar 11, 2004	22.86	22.86	21.93	22.35	808,171	-0.63(-2.73%)
Mar 10, 2004	23.62	23.81	22.94	22.98	464,237	-0.60(-2.55%)
Mar 09, 2004	24.04	24.06	23.53	23.58	262,922	-0.47(-1.97%)
Mar 08, 2004	24.35	24.45	23.97	24.06	284,751	-0.31(-1.27%)
Mar 05, 2004	23.97	24.53	23.91	24.37	208,349	+0.35(+1.48%)
Mar 04, 2004	24.25	24.25	23.81	24.01	318,708	-0.19(-0.80%)
Mar 03, 2004	24.45	24.49	23.79	24.21	301,730	-0.21(-0.84%)
Mar 02, 2004	24.43	24.53	24.37	24.41	255,888	-0.04(-0.17%)
Mar 01, 2004	24.30	24.60	24.27	24.45	600,307	+0.19(+0.78%)
Feb 27, 2004	24.13	24.39	24.05	24.26	426,642	+0.24(+1.00%)
Feb 26, 2004	23.64	24.02	23.58	24.02	359,699	+0.32(+1.34%)
Feb 25, 2004	23.54	23.77	23.50	23.71	533,121	+0.20(+0.86%)
Feb 24, 2004	23.71	23.77	23.41	23.50	466,177	-0.17(-0.71%)
Feb 23, 2004	24.18	24.18	23.64	23.67	672,586	-0.45(-1.85%)
Feb 20, 2004	24.22	24.22	23.90	24.12	910,769	+0.00(+0.00%)
Feb 19, 2004	24.04	24.24	24.04	24.12	623,591	+0.33(+1.39%)
Feb 18, 2004	23.91	23.91	23.73	23.79	292,513	-0.02(-0.09%)
Feb 17, 2004	23.46	23.97	23.40	23.81	501,347	+0.47(+2.03%)
Feb 13, 2004	23.93	24.06	23.15	23.34	478,790	-0.57(-2.38%)
Feb 12, 2004	23.95	24.14	23.87	23.90	525,602	-0.02(-0.10%)
Feb 11, 2004	24.20	24.30	23.73	23.93	1,134,398	-0.22(-0.92%)
Feb 10, 2004	24.68	24.78	23.95	24.15	900,339	+0.24(+1.00%)
Feb 09, 2004	24.06	24.18	23.73	23.91	407,238	-0.06(-0.26%)
Feb 06, 2004	23.91	23.97	23.79	23.97	514,687	+0.12(+0.50%)
Feb 05, 2004	23.88	24.12	23.71	23.86	329,380	+0.05(+0.19%)
Feb 04, 2004	24.09	24.09	23.79	23.81	829,515	-0.31(-1.27%)
Feb 03, 2004	23.74	24.21	23.62	24.11	508,138	+0.54(+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.