Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.66	20.98	20.55	20.79	807,296	+0.13(+0.62%)
Apr 29, 2004	20.89	21.13	20.60	20.66	761,792	-0.27(-1.30%)
Apr 28, 2004	21.21	21.27	20.78	20.94	736,328	-0.42(-1.99%)
Apr 27, 2004	21.70	21.83	21.35	21.36	591,326	-0.25(-1.18%)
Apr 26, 2004	21.77	22.01	21.47	21.61	635,651	-0.24(-1.09%)
Apr 23, 2004	22.05	22.10	21.79	21.85	433,356	-0.19(-0.85%)
Apr 22, 2004	21.63	22.18	21.63	22.04	508,922	+0.09(+0.43%)
Apr 21, 2004	21.66	22.06	21.42	21.94	523,658	+0.35(+1.61%)
Apr 20, 2004	22.18	22.22	21.60	21.60	907,147	-0.59(-2.64%)
Apr 19, 2004	22.53	22.53	22.07	22.18	438,896	-0.27(-1.21%)
Apr 16, 2004	22.65	22.65	22.20	22.45	404,473	-0.01(-0.04%)
Apr 15, 2004	22.48	22.69	22.26	22.46	351,777	-0.02(-0.08%)
Apr 14, 2004	22.66	22.66	22.30	22.48	465,775	-0.39(-1.71%)
Apr 13, 2004	22.96	23.07	22.78	22.87	445,970	-0.15(-0.66%)
Apr 12, 2004	22.96	23.21	22.86	23.02	321,716	+0.04(+0.18%)
Apr 08, 2004	23.07	23.22	22.91	22.98	446,559	-0.09(-0.40%)
Apr 07, 2004	22.95	23.16	22.73	23.07	502,084	+0.08(+0.37%)
Apr 06, 2004	22.51	23.04	22.51	22.99	938,152	+0.29(+1.27%)
Apr 05, 2004	22.34	22.71	22.24	22.70	880,033	+0.44(+1.98%)
Apr 02, 2004	22.22	22.61	22.17	22.26	432,295	+0.24(+1.08%)
Apr 01, 2004	22.05	22.11	21.89	22.02	687,876	+0.12(+0.54%)
Mar 31, 2004	21.80	22.00	21.56	21.90	743,755	+0.17(+0.78%)
Mar 30, 2004	21.84	22.05	21.67	21.73	330,204	-0.22(-1.00%)
Mar 29, 2004	21.55	22.00	21.44	21.95	493,596	+0.51(+2.37%)
Mar 26, 2004	21.65	21.80	21.42	21.44	780,889	-0.27(-1.25%)
Mar 25, 2004	21.84	21.87	21.63	21.72	713,693	+0.00(+0.00%)
Mar 24, 2004	21.72	21.82	21.59	21.72	545,231	+0.11(+0.51%)
Mar 23, 2004	21.67	21.82	21.54	21.61	542,166	-0.07(-0.31%)
Mar 22, 2004	22.12	22.12	21.65	21.67	502,084	-0.45(-2.03%)
Mar 19, 2004	22.10	22.38	22.07	22.12	683,985	-0.05(-0.23%)
Mar 18, 2004	21.98	22.25	21.59	22.17	488,645	+0.25(+1.12%)
Mar 17, 2004	21.61	21.98	21.55	21.93	310,634	+0.45(+2.09%)
Mar 16, 2004	21.54	21.80	21.22	21.48	430,762	-0.03(-0.12%)
Mar 15, 2004	21.92	21.93	21.43	21.50	329,732	-0.40(-1.82%)
Mar 12, 2004	21.88	22.03	21.77	21.90	445,970	-0.07(-0.31%)
Mar 11, 2004	22.43	22.55	21.95	21.97	462,356	-0.46(-2.04%)
Mar 10, 2004	22.75	22.90	22.38	22.43	275,386	-0.36(-1.60%)
Mar 09, 2004	22.70	22.96	22.67	22.79	468,251	+0.08(+0.34%)
Mar 08, 2004	23.00	23.00	22.69	22.72	311,577	-0.12(-0.52%)
Mar 05, 2004	22.52	22.90	22.39	22.84	774,641	+0.19(+0.82%)
Mar 04, 2004	22.52	22.73	22.50	22.65	296,841	+0.19(+0.83%)
Mar 03, 2004	22.33	22.48	22.21	22.46	351,188	+0.17(+0.76%)
Mar 02, 2004	22.23	22.48	22.22	22.29	452,571	-0.06(-0.27%)
Mar 01, 2004	22.33	22.48	22.03	22.35	443,848	+0.12(+0.53%)
Feb 27, 2004	22.20	22.42	22.08	22.23	732,555	+0.12(+0.54%)
Feb 26, 2004	22.01	22.26	21.87	22.11	602,879	+0.00(+0.00%)
Feb 25, 2004	22.31	22.32	21.91	22.11	693,534	-0.27(-1.21%)
Feb 24, 2004	22.01	22.45	21.85	22.39	636,359	+0.37(+1.70%)
Feb 23, 2004	22.41	22.54	21.91	22.01	422,038	-0.40(-1.78%)
Feb 20, 2004	22.64	22.79	22.05	22.41	464,360	-0.04(-0.19%)
Feb 19, 2004	22.78	22.89	22.45	22.45	415,201	-0.45(-1.96%)
Feb 18, 2004	22.74	22.90	22.65	22.90	598,870	+0.01(+0.04%)
Feb 17, 2004	22.73	23.06	22.73	22.89	757,430	+0.21(+0.93%)
Feb 13, 2004	22.67	22.83	22.52	22.68	598,988	+0.02(+0.08%)
Feb 12, 2004	22.44	22.78	22.37	22.67	479,568	+0.14(+0.60%)
Feb 11, 2004	22.39	22.58	22.02	22.53	636,948	+0.05(+0.23%)
Feb 10, 2004	22.19	22.61	22.14	22.48	961,612	+0.29(+1.30%)
Feb 09, 2004	22.03	22.19	21.76	22.19	503,971	+0.05(+0.23%)
Feb 06, 2004	22.21	22.27	22.05	22.14	548,179	+0.00(+0.00%)
Feb 05, 2004	21.64	22.33	21.54	22.14	1,486,331	+0.51(+2.35%)
Feb 04, 2004	21.48	21.68	21.30	21.63	807,414	+0.03(+0.12%)
Feb 03, 2004	21.95	21.98	21.50	21.61	696,717	-0.49(-2.23%)

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.