Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.82	22.86	22.43	22.50	255,500	-0.32(-1.40%)
Apr 29, 2004	23.23	23.27	22.66	22.82	347,400	-0.45(-1.93%)
Apr 28, 2004	23.20	23.45	22.96	23.27	448,200	+0.09(+0.39%)
Apr 27, 2004	22.80	23.70	22.71	23.18	817,200	+0.63(+2.82%)
Apr 26, 2004	22.71	22.91	22.44	22.55	347,900	-0.20(-0.88%)
Apr 23, 2004	22.90	22.90	22.55	22.75	170,300	-0.18(-0.76%)
Apr 22, 2004	22.38	22.99	22.32	22.93	184,000	+0.57(+2.53%)
Apr 21, 2004	22.39	22.46	22.18	22.36	217,400	+0.09(+0.38%)
Apr 20, 2004	22.77	22.92	22.27	22.27	139,900	-0.43(-1.89%)
Apr 19, 2004	22.95	22.96	22.68	22.70	120,900	-0.25(-1.07%)
Apr 16, 2004	22.55	22.95	22.52	22.95	237,700	+0.40(+1.80%)
Apr 15, 2004	22.38	22.62	22.38	22.55	246,500	+0.15(+0.65%)
Apr 14, 2004	22.11	22.59	22.02	22.40	232,300	+0.29(+1.33%)
Apr 13, 2004	22.54	22.56	21.97	22.11	364,200	-0.48(-2.13%)
Apr 12, 2004	22.55	22.84	22.50	22.59	191,500	-0.02(-0.11%)
Apr 08, 2004	22.79	22.86	22.59	22.61	100,700	-0.12(-0.55%)
Apr 07, 2004	22.98	22.98	22.52	22.73	245,400	-0.19(-0.81%)
Apr 06, 2004	22.96	22.96	22.75	22.92	147,900	-0.14(-0.61%)
Apr 05, 2004	22.75	23.06	22.73	23.06	162,600	+0.29(+1.25%)
Apr 02, 2004	22.40	22.98	22.40	22.77	291,100	+0.61(+2.75%)
Apr 01, 2004	22.00	22.32	22.00	22.16	464,400	+0.15(+0.68%)
Mar 31, 2004	22.14	22.18	21.85	22.02	400,300	-0.12(-0.56%)
Mar 30, 2004	21.75	22.15	21.70	22.14	362,800	+0.16(+0.75%)
Mar 29, 2004	21.64	21.98	21.61	21.98	476,000	+0.46(+2.16%)
Mar 26, 2004	21.34	21.60	21.30	21.51	287,500	+0.18(+0.84%)
Mar 25, 2004	21.11	21.47	21.11	21.33	349,000	+0.25(+1.21%)
Mar 24, 2004	21.18	21.22	21.02	21.07	281,600	-0.05(-0.24%)
Mar 23, 2004	21.15	21.25	21.05	21.12	133,900	+0.12(+0.60%)
Mar 22, 2004	21.14	21.18	20.75	21.00	371,000	-0.23(-1.11%)
Mar 19, 2004	21.61	21.64	21.23	21.23	250,800	-0.35(-1.62%)
Mar 18, 2004	21.82	21.82	21.50	21.59	462,900	-0.23(-1.08%)
Mar 17, 2004	21.45	21.95	21.45	21.82	212,700	+0.38(+1.77%)
Mar 16, 2004	21.35	21.56	21.30	21.44	314,500	+0.09(+0.42%)
Mar 15, 2004	21.62	21.70	21.29	21.35	258,000	-0.32(-1.48%)
Mar 12, 2004	21.55	21.67	21.50	21.67	391,800	+0.12(+0.53%)
Mar 11, 2004	21.18	21.71	21.15	21.55	362,200	+0.01(+0.05%)
Mar 10, 2004	21.90	22.04	21.52	21.55	328,600	-0.38(-1.71%)
Mar 09, 2004	22.40	22.45	21.84	21.92	235,500	-0.45(-2.01%)
Mar 08, 2004	22.70	22.80	22.34	22.37	151,500	-0.29(-1.28%)
Mar 05, 2004	22.50	22.79	22.50	22.66	144,500	+0.02(+0.11%)
Mar 04, 2004	22.70	22.80	22.56	22.64	119,000	-0.07(-0.33%)
Mar 03, 2004	22.70	22.86	22.32	22.71	232,100	+0.01(+0.02%)
Mar 02, 2004	22.82	23.11	22.70	22.70	286,800	-0.16(-0.68%)
Mar 01, 2004	22.88	22.89	22.73	22.86	375,100	+0.29(+1.26%)
Feb 27, 2004	22.75	23.02	22.55	22.57	450,000	-0.03(-0.11%)
Feb 26, 2004	22.57	22.75	22.43	22.60	514,400	+0.04(+0.16%)
Feb 25, 2004	22.50	22.57	22.34	22.57	891,800	+0.00(+0.00%)
Feb 24, 2004	23.00	23.05	22.49	22.57	535,100	-0.53(-2.29%)
Feb 23, 2004	23.70	23.70	22.89	23.09	619,500	-0.73(-3.04%)
Feb 20, 2004	24.02	24.02	23.70	23.82	137,600	-0.20(-0.83%)
Feb 19, 2004	24.30	24.44	24.02	24.02	281,100	-0.32(-1.33%)
Feb 18, 2004	24.45	24.57	24.27	24.34	216,700	-0.21(-0.84%)
Feb 17, 2004	24.43	24.62	24.39	24.55	166,200	+0.15(+0.61%)
Feb 13, 2004	24.39	24.70	24.38	24.40	334,500	-0.02(-0.06%)
Feb 12, 2004	24.43	24.52	24.34	24.41	380,600	-0.07(-0.31%)
Feb 11, 2004	24.23	24.55	24.18	24.49	448,300	+0.14(+0.57%)
Feb 10, 2004	24.33	24.43	24.02	24.35	240,700	+0.04(+0.14%)
Feb 09, 2004	24.05	24.43	24.05	24.32	336,600	+0.23(+0.93%)
Feb 06, 2004	23.75	24.25	23.73	24.09	259,300	+0.23(+0.99%)
Feb 05, 2004	23.69	23.91	23.62	23.86	285,800	+0.16(+0.70%)
Feb 04, 2004	23.64	23.75	23.60	23.69	432,400	+0.05(+0.23%)
Feb 03, 2004	23.53	23.75	23.50	23.64	272,800	+0.12(+0.53%)

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.