Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.14	20.14	19.95	20.01	390,984	-0.03(-0.13%)
Apr 29, 2004	20.02	20.21	19.91	20.03	109,067	-0.12(-0.58%)
Apr 28, 2004	20.30	20.34	20.07	20.15	129,158	-0.38(-1.86%)
Apr 27, 2004	20.49	20.58	20.44	20.53	136,812	+0.07(+0.35%)
Apr 26, 2004	20.59	20.59	20.39	20.46	100,775	+0.02(+0.08%)
Apr 23, 2004	20.44	20.44	20.26	20.44	155,947	-0.03(-0.14%)
Apr 22, 2004	20.13	20.47	20.13	20.47	368,341	+0.24(+1.19%)
Apr 21, 2004	20.24	20.35	20.15	20.23	92,803	+0.16(+0.78%)
Apr 20, 2004	20.50	20.53	20.07	20.07	107,791	-0.50(-2.41%)
Apr 19, 2004	20.44	20.58	20.41	20.57	57,085	+0.17(+0.83%)
Apr 16, 2004	20.27	20.50	20.27	20.40	175,400	+0.15(+0.73%)
Apr 15, 2004	20.29	20.33	20.13	20.25	97,586	-0.02(-0.11%)
Apr 14, 2004	20.04	20.28	20.04	20.27	169,022	-0.13(-0.62%)
Apr 13, 2004	20.60	20.60	20.36	20.40	181,460	-0.31(-1.50%)
Apr 12, 2004	20.54	20.90	20.54	20.71	211,118	+0.11(+0.52%)
Apr 08, 2004	20.70	20.70	20.49	20.60	234,718	-0.03(-0.15%)
Apr 07, 2004	20.66	20.70	20.54	20.63	683,425	+0.08(+0.38%)
Apr 06, 2004	20.51	20.64	20.48	20.55	280,641	-0.08(-0.37%)
Apr 05, 2004	20.42	20.68	20.42	20.63	499,733	-0.05(-0.24%)
Apr 02, 2004	20.56	20.68	20.54	20.68	410,119	+0.07(+0.32%)
Apr 01, 2004	20.43	20.61	20.41	20.61	212,075	+0.23(+1.11%)
Mar 31, 2004	20.24	20.43	20.18	20.39	236,950	+0.18(+0.88%)
Mar 30, 2004	20.10	20.23	20.07	20.21	205,059	+0.11(+0.53%)
Mar 29, 2004	19.96	20.13	19.96	20.10	108,748	+0.28(+1.41%)
Mar 26, 2004	19.89	19.92	19.76	19.82	68,565	-0.07(-0.33%)
Mar 25, 2004	19.78	19.93	19.70	19.89	437,545	+0.32(+1.65%)
Mar 24, 2004	19.67	19.77	19.50	19.57	234,080	-0.30(-1.53%)
Mar 23, 2004	20.06	20.06	19.77	19.87	136,493	+0.06(+0.30%)
Mar 22, 2004	19.87	19.91	19.66	19.81	196,130	-0.18(-0.89%)
Mar 19, 2004	20.27	20.27	19.96	19.99	332,304	-0.33(-1.62%)
Mar 18, 2004	20.33	20.37	20.18	20.32	332,304	-0.08(-0.37%)
Mar 17, 2004	20.15	20.43	20.12	20.39	743,699	+0.32(+1.59%)
Mar 16, 2004	20.13	20.23	19.85	20.07	199,638	+0.26(+1.30%)
Mar 15, 2004	20.09	20.15	19.71	19.82	532,580	-0.44(-2.17%)
Mar 12, 2004	20.26	20.33	20.07	20.26	321,143	+0.04(+0.19%)
Mar 11, 2004	20.24	20.54	20.16	20.22	606,887	-0.35(-1.72%)
Mar 10, 2004	20.73	20.82	20.56	20.57	662,058	-0.31(-1.49%)
Mar 09, 2004	21.18	21.20	20.82	20.88	799,828	-0.30(-1.41%)
Mar 08, 2004	21.32	21.39	21.15	21.18	323,056	-0.13(-0.60%)
Mar 05, 2004	21.18	21.34	21.11	21.31	379,822	+0.26(+1.22%)
Mar 04, 2004	20.91	21.07	20.85	21.05	307,429	+0.13(+0.60%)
Mar 03, 2004	20.89	20.93	20.63	20.93	390,027	+0.03(+0.13%)
Mar 02, 2004	21.23	21.28	20.88	20.90	422,875	-0.47(-2.19%)
Mar 01, 2004	21.26	21.37	21.18	21.37	561,920	+0.23(+1.08%)
Feb 27, 2004	21.13	21.21	20.91	21.14	291,484	+0.04(+0.19%)
Feb 26, 2004	21.02	21.12	20.92	21.10	252,577	-0.01(-0.03%)
Feb 25, 2004	21.18	21.30	21.04	21.10	129,477	-0.23(-1.09%)
Feb 24, 2004	21.18	21.38	21.12	21.34	406,292	+0.08(+0.35%)
Feb 23, 2004	21.42	21.42	21.18	21.26	216,859	-0.01(-0.03%)
Feb 20, 2004	21.57	21.57	21.17	21.27	164,239	-0.30(-1.41%)
Feb 19, 2004	21.65	21.70	21.52	21.57	167,109	+0.22(+1.04%)
Feb 18, 2004	21.65	21.65	21.25	21.35	184,968	-0.30(-1.38%)
Feb 17, 2004	21.50	21.67	21.50	21.65	199,000	+0.45(+2.15%)
Feb 13, 2004	21.44	21.44	21.11	21.19	199,319	-0.11(-0.52%)
Feb 12, 2004	21.30	21.38	21.23	21.30	168,384	-0.17(-0.79%)
Feb 11, 2004	21.14	21.47	21.04	21.47	283,192	+0.30(+1.42%)
Feb 10, 2004	21.13	21.24	21.05	21.17	170,617	+0.05(+0.25%)
Feb 09, 2004	20.91	21.23	20.91	21.12	344,423	+0.21(+1.00%)
Feb 06, 2004	20.75	20.91	20.70	20.91	219,410	+0.34(+1.66%)
Feb 05, 2004	20.67	20.69	20.51	20.56	112,575	+0.17(+0.81%)
Feb 04, 2004	20.50	20.56	20.39	20.40	91,527	-0.15(-0.75%)
Feb 03, 2004	20.57	20.61	20.45	20.55	329,115	+0.08(+0.40%)

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.