Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.87	27.21	26.84	26.89	2,550,502	-0.06(-0.21%)
Apr 29, 2004	26.62	26.97	26.57	26.95	1,819,759	+0.39(+1.46%)
Apr 28, 2004	26.77	26.83	26.48	26.56	2,219,666	-0.32(-1.19%)
Apr 27, 2004	26.71	27.21	26.71	26.88	2,440,595	-0.03(-0.12%)
Apr 26, 2004	26.80	27.03	26.74	26.91	2,899,044	+0.07(+0.26%)
Apr 23, 2004	26.36	26.97	26.20	26.84	3,772,076	+0.26(+0.97%)
Apr 22, 2004	25.50	26.59	25.50	26.59	3,290,178	+0.79(+3.06%)
Apr 21, 2004	25.63	25.97	25.63	25.80	1,979,275	-0.06(-0.22%)
Apr 20, 2004	25.85	26.00	25.73	25.85	1,204,027	+0.01(+0.02%)
Apr 19, 2004	25.79	25.97	25.73	25.85	1,318,081	-0.07(-0.27%)
Apr 16, 2004	25.70	25.93	25.63	25.92	2,619,572	+0.39(+1.52%)
Apr 15, 2004	25.28	25.54	25.21	25.53	1,872,878	+0.23(+0.89%)
Apr 14, 2004	25.18	25.30	25.11	25.30	2,510,782	+0.13(+0.50%)
Apr 13, 2004	25.58	25.59	24.99	25.18	2,633,769	-0.37(-1.45%)
Apr 12, 2004	25.70	25.80	25.54	25.55	1,641,101	-0.10(-0.39%)
Apr 08, 2004	25.55	25.67	25.55	25.65	2,127,784	+0.15(+0.59%)
Apr 07, 2004	25.29	25.55	25.24	25.50	3,558,484	+0.21(+0.82%)
Apr 06, 2004	25.58	25.86	25.08	25.29	5,823,612	+0.53(+2.13%)
Apr 05, 2004	24.43	24.76	24.43	24.76	1,023,774	+0.19(+0.79%)
Apr 02, 2004	24.54	24.66	24.39	24.57	1,555,600	+0.01(+0.03%)
Apr 01, 2004	24.47	24.68	24.47	24.56	1,462,762	-0.04(-0.15%)
Mar 31, 2004	24.52	24.71	24.42	24.60	1,348,229	+0.04(+0.18%)
Mar 30, 2004	24.61	24.75	24.49	24.56	2,316,811	-0.12(-0.48%)
Mar 29, 2004	24.08	24.69	24.08	24.67	2,213,125	+0.59(+2.45%)
Mar 26, 2004	24.22	24.25	24.08	24.09	1,436,282	-0.24(-0.98%)
Mar 25, 2004	23.85	24.32	23.80	24.32	1,577,613	+0.48(+2.02%)
Mar 24, 2004	23.95	24.01	23.63	23.84	3,878,952	-0.21(-0.86%)
Mar 23, 2004	23.86	24.20	23.81	24.05	2,249,336	+0.21(+0.89%)
Mar 22, 2004	24.19	24.32	23.74	23.83	2,516,365	-0.53(-2.19%)
Mar 19, 2004	24.57	24.62	24.34	24.37	2,085,034	-0.20(-0.82%)
Mar 18, 2004	24.59	24.71	24.45	24.57	1,300,055	+0.01(+0.03%)
Mar 17, 2004	24.36	24.62	24.32	24.56	1,108,796	+0.15(+0.62%)
Mar 16, 2004	24.32	24.48	24.17	24.41	1,932,856	+0.18(+0.72%)
Mar 15, 2004	24.66	24.71	24.17	24.24	1,744,148	-0.56(-2.25%)
Mar 12, 2004	24.45	24.79	24.24	24.79	1,700,281	+0.28(+1.15%)
Mar 11, 2004	24.79	24.79	24.41	24.51	2,293,521	-0.34(-1.39%)
Mar 10, 2004	24.71	24.95	24.71	24.86	1,815,930	+0.14(+0.56%)
Mar 09, 2004	24.52	24.89	24.49	24.72	1,509,340	+0.07(+0.28%)
Mar 08, 2004	24.63	24.76	24.55	24.65	990,435	+0.01(+0.05%)
Mar 05, 2004	24.54	24.70	24.52	24.64	1,593,405	-0.01(-0.05%)
Mar 04, 2004	24.69	24.73	24.55	24.65	1,198,922	-0.15(-0.61%)
Mar 03, 2004	24.73	24.86	24.62	24.80	1,415,705	+0.07(+0.28%)
Mar 02, 2004	24.77	24.86	24.57	24.73	2,030,001	-0.24(-0.95%)
Mar 01, 2004	24.54	25.00	24.54	24.97	2,033,191	+0.21(+0.86%)
Feb 27, 2004	24.47	24.86	24.42	24.76	1,732,184	+0.24(+1.00%)
Feb 26, 2004	24.45	24.51	24.34	24.51	1,806,678	-0.01(-0.03%)
Feb 25, 2004	24.56	24.70	24.46	24.52	2,317,768	+0.14(+0.59%)
Feb 24, 2004	24.26	24.52	24.23	24.37	1,614,621	+0.02(+0.08%)
Feb 23, 2004	24.30	24.35	24.22	24.35	1,708,895	-0.06(-0.26%)
Feb 20, 2004	24.35	24.52	24.29	24.42	1,897,762	+0.13(+0.52%)
Feb 19, 2004	24.35	24.35	24.20	24.29	1,147,718	+0.06(+0.23%)
Feb 18, 2004	24.28	24.32	24.12	24.24	993,944	+0.03(+0.13%)
Feb 17, 2004	24.19	24.35	24.14	24.20	859,313	+0.08(+0.31%)
Feb 13, 2004	24.44	24.44	23.88	24.13	821,029	-0.04(-0.16%)
Feb 12, 2004	24.14	24.22	23.98	24.17	920,088	-0.09(-0.39%)
Feb 11, 2004	24.10	24.35	24.05	24.26	1,958,857	+0.16(+0.65%)
Feb 10, 2004	23.88	24.11	23.86	24.10	1,835,551	+0.19(+0.79%)
Feb 09, 2004	23.78	23.94	23.63	23.92	1,213,119	+0.06(+0.26%)
Feb 06, 2004	23.65	23.89	23.51	23.85	1,780,358	+0.21(+0.87%)
Feb 05, 2004	23.76	23.76	23.55	23.65	1,811,304	-0.02(-0.08%)
Feb 04, 2004	23.35	23.80	23.29	23.67	2,000,331	+0.34(+1.48%)
Feb 03, 2004	23.45	23.49	23.20	23.32	2,892,185	-0.23(-0.96%)

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.