Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.56	22.58	21.98	22.00	257,200	-0.46(-2.05%)
Apr 29, 2004	22.60	23.00	22.30	22.46	111,100	-0.05(-0.22%)
Apr 28, 2004	22.73	22.79	22.37	22.51	141,000	-0.19(-0.84%)
Apr 27, 2004	23.00	23.05	22.54	22.70	134,300	-0.29(-1.26%)
Apr 26, 2004	23.65	23.65	22.66	22.99	218,700	+0.49(+2.18%)
Apr 23, 2004	22.45	22.50	22.27	22.50	178,700	+0.04(+0.18%)
Apr 22, 2004	21.95	22.82	21.89	22.46	262,400	+1.24(+5.84%)
Apr 21, 2004	21.09	21.56	20.55	21.22	110,400	+0.08(+0.38%)
Apr 20, 2004	21.50	21.53	21.00	21.14	141,100	-0.26(-1.21%)
Apr 19, 2004	20.84	21.45	20.75	21.40	168,500	+0.46(+2.20%)
Apr 16, 2004	20.92	21.41	20.70	20.94	153,500	+0.10(+0.48%)
Apr 15, 2004	20.75	20.90	20.73	20.84	110,800	+0.11(+0.53%)
Apr 14, 2004	19.85	20.95	19.84	20.73	260,000	-0.08(-0.38%)
Apr 13, 2004	21.35	21.35	20.52	20.81	240,300	-0.70(-3.25%)
Apr 12, 2004	22.35	22.36	21.17	21.51	141,400	-0.99(-4.40%)
Apr 08, 2004	23.50	23.50	22.45	22.50	87,100	-0.75(-3.23%)
Apr 07, 2004	22.60	23.95	22.42	23.25	513,900	+0.84(+3.75%)
Apr 06, 2004	23.84	23.85	22.31	22.41	289,500	-1.53(-6.39%)
Apr 05, 2004	23.90	24.09	23.60	23.94	256,900	+0.04(+0.17%)
Apr 02, 2004	23.60	24.03	23.50	23.90	242,200	+0.38(+1.62%)
Apr 01, 2004	23.50	23.60	23.36	23.52	81,100	-0.08(-0.34%)
Mar 31, 2004	23.55	23.68	23.26	23.60	193,800	+0.05(+0.21%)
Mar 30, 2004	23.70	23.80	23.40	23.55	90,400	-0.10(-0.42%)
Mar 29, 2004	23.04	23.89	23.04	23.65	211,600	+0.54(+2.34%)
Mar 26, 2004	22.48	23.40	22.48	23.11	150,700	+0.63(+2.80%)
Mar 25, 2004	22.05	22.48	22.04	22.48	142,300	+0.47(+2.14%)
Mar 24, 2004	22.00	22.10	21.96	22.01	255,000	-0.05(-0.23%)
Mar 23, 2004	21.80	22.07	21.78	22.06	176,700	+0.42(+1.94%)
Mar 22, 2004	21.60	21.77	21.37	21.64	124,000	+0.04(+0.19%)
Mar 19, 2004	21.74	21.74	21.45	21.60	135,800	-0.02(-0.09%)
Mar 18, 2004	21.75	21.78	21.50	21.62	79,300	-0.17(-0.78%)
Mar 17, 2004	21.90	21.98	21.74	21.79	58,600	-0.01(-0.05%)
Mar 16, 2004	21.91	22.00	21.75	21.80	91,100	-0.11(-0.50%)
Mar 15, 2004	22.12	22.12	21.90	21.91	130,800	-0.21(-0.95%)
Mar 12, 2004	21.60	22.12	21.48	22.12	184,400	+0.51(+2.36%)
Mar 11, 2004	21.65	21.85	21.50	21.61	49,300	-0.17(-0.78%)
Mar 10, 2004	22.02	22.27	21.71	21.78	124,800	-0.25(-1.13%)
Mar 09, 2004	22.11	22.15	21.89	22.03	57,800	-0.08(-0.36%)
Mar 08, 2004	21.48	22.25	21.45	22.11	233,500	+0.63(+2.93%)
Mar 05, 2004	21.40	21.48	21.00	21.48	54,200	-0.02(-0.09%)
Mar 04, 2004	21.08	21.50	20.90	21.50	114,000	+0.40(+1.90%)
Mar 03, 2004	20.60	21.30	20.51	21.10	131,900	+0.47(+2.28%)
Mar 02, 2004	20.62	20.83	20.59	20.63	73,700	+0.00(+0.00%)
Mar 01, 2004	20.45	20.83	20.35	20.63	99,900	+0.18(+0.88%)
Feb 27, 2004	20.06	20.45	20.06	20.45	189,500	+0.39(+1.94%)
Feb 26, 2004	20.03	20.20	19.90	20.06	168,400	+0.03(+0.15%)
Feb 25, 2004	19.90	20.03	19.80	20.03	35,100	+0.01(+0.05%)
Feb 24, 2004	20.04	20.15	19.80	20.02	92,500	-0.02(-0.10%)
Feb 23, 2004	19.80	20.13	19.71	20.04	90,600	+0.34(+1.73%)
Feb 20, 2004	19.50	19.70	19.32	19.70	150,200	+0.22(+1.13%)
Feb 19, 2004	19.86	19.87	19.25	19.48	498,000	-0.35(-1.77%)
Feb 18, 2004	20.04	20.05	19.67	19.83	71,300	-0.17(-0.85%)
Feb 17, 2004	20.23	20.30	19.80	20.00	69,800	+0.02(+0.10%)
Feb 13, 2004	20.53	20.54	19.92	19.98	66,400	-0.65(-3.15%)
Feb 12, 2004	20.60	20.78	20.50	20.63	136,200	+0.03(+0.15%)
Feb 11, 2004	20.40	20.70	20.40	20.60	57,000	+0.10(+0.49%)
Feb 10, 2004	20.36	20.59	20.22	20.50	63,000	+0.14(+0.69%)
Feb 09, 2004	20.45	20.50	20.23	20.36	40,500	-0.10(-0.49%)
Feb 06, 2004	19.90	20.46	19.81	20.46	46,400	+0.56(+2.81%)
Feb 05, 2004	19.78	19.90	19.60	19.90	59,100	+0.14(+0.71%)
Feb 04, 2004	20.45	20.45	19.65	19.76	111,900	-0.79(-3.84%)
Feb 03, 2004	20.09	20.55	20.09	20.55	85,800	+0.55(+2.75%)

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.