Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.73	24.09	23.23	23.68	97,900	-0.05(-0.21%)
Apr 29, 2004	24.60	24.75	23.45	23.73	72,800	-0.80(-3.26%)
Apr 28, 2004	24.20	24.53	24.00	24.53	82,600	+0.26(+1.07%)
Apr 27, 2004	24.05	24.54	24.05	24.27	75,000	+0.36(+1.51%)
Apr 26, 2004	24.00	24.30	23.61	23.91	53,000	-0.14(-0.58%)
Apr 23, 2004	24.20	24.26	23.66	24.05	60,400	-0.06(-0.25%)
Apr 22, 2004	23.20	24.30	23.20	24.11	85,200	+1.11(+4.83%)
Apr 21, 2004	22.95	23.18	22.60	23.00	53,000	+0.20(+0.88%)
Apr 20, 2004	24.05	24.05	22.70	22.80	71,200	-1.00(-4.20%)
Apr 19, 2004	23.85	24.08	23.53	23.80	93,800	-0.10(-0.42%)
Apr 16, 2004	23.98	24.21	23.75	23.90	81,900	+0.02(+0.08%)
Apr 15, 2004	23.60	23.90	23.35	23.88	89,600	+0.39(+1.66%)
Apr 14, 2004	24.10	24.30	23.30	23.49	93,400	-0.66(-2.73%)
Apr 13, 2004	24.40	24.40	23.55	24.15	144,200	-0.15(-0.62%)
Apr 12, 2004	25.50	25.50	23.45	24.30	90,800	-1.48(-5.74%)
Apr 08, 2004	26.55	26.55	25.78	25.78	54,700	-0.62(-2.35%)
Apr 07, 2004	25.75	26.60	25.40	26.40	68,500	+0.85(+3.33%)
Apr 06, 2004	27.10	27.10	25.05	25.55	129,100	-1.65(-6.07%)
Apr 05, 2004	28.85	28.85	26.30	27.20	93,000	-1.65(-5.72%)
Apr 02, 2004	29.10	29.12	28.63	28.85	90,600	-0.15(-0.52%)
Apr 01, 2004	28.20	29.12	28.15	29.00	216,500	+0.80(+2.84%)
Mar 31, 2004	28.50	28.86	28.07	28.20	71,800	-0.30(-1.05%)
Mar 30, 2004	26.98	28.50	26.93	28.50	141,900	+1.52(+5.63%)
Mar 29, 2004	26.90	27.06	26.74	26.98	117,200	-0.21(-0.77%)
Mar 26, 2004	27.94	27.94	27.17	27.19	53,800	-0.73(-2.61%)
Mar 25, 2004	28.10	28.10	27.80	27.92	42,800	-0.18(-0.64%)
Mar 24, 2004	28.24	28.25	28.01	28.10	135,100	-0.14(-0.50%)
Mar 23, 2004	28.22	28.50	28.03	28.24	31,300	-0.04(-0.14%)
Mar 22, 2004	28.98	28.98	28.25	28.28	45,200	-0.50(-1.74%)
Mar 19, 2004	28.95	28.95	28.50	28.78	77,900	+0.08(+0.28%)
Mar 18, 2004	28.65	28.79	28.47	28.70	63,800	+0.05(+0.17%)
Mar 17, 2004	28.00	28.65	28.00	28.65	43,400	+0.81(+2.91%)
Mar 16, 2004	28.16	28.16	27.80	27.84	84,000	-0.07(-0.25%)
Mar 15, 2004	28.00	28.02	27.80	27.91	87,900	+0.06(+0.22%)
Mar 12, 2004	27.20	27.85	27.13	27.85	22,300	+0.65(+2.39%)
Mar 11, 2004	27.80	28.00	27.17	27.20	30,500	-0.55(-1.98%)
Mar 10, 2004	28.00	28.10	27.75	27.75	30,400	-0.12(-0.43%)
Mar 09, 2004	27.90	28.07	27.70	27.87	27,800	-0.10(-0.36%)
Mar 08, 2004	28.40	28.45	27.97	27.97	22,300	-0.35(-1.24%)
Mar 05, 2004	28.10	28.48	28.02	28.32	49,700	+0.32(+1.14%)
Mar 04, 2004	27.96	28.10	27.86	28.00	50,400	+0.04(+0.14%)
Mar 03, 2004	28.00	28.15	27.72	27.96	84,000	+0.06(+0.22%)
Mar 02, 2004	28.20	28.33	27.84	27.90	37,100	-0.20(-0.71%)
Mar 01, 2004	28.10	28.26	28.04	28.10	31,000	+0.13(+0.46%)
Feb 27, 2004	28.02	28.09	27.85	27.97	27,900	-0.05(-0.18%)
Feb 26, 2004	28.25	28.25	27.92	28.02	31,100	-0.17(-0.60%)
Feb 25, 2004	28.20	28.43	28.07	28.19	32,900	+0.04(+0.14%)
Feb 24, 2004	27.86	28.48	27.86	28.15	92,400	+0.44(+1.59%)
Feb 23, 2004	28.05	28.34	27.61	27.71	32,500	-0.19(-0.68%)
Feb 20, 2004	28.45	28.46	27.85	27.90	36,700	-0.41(-1.45%)
Feb 19, 2004	28.40	28.50	28.23	28.31	29,800	+0.05(+0.18%)
Feb 18, 2004	28.65	28.65	28.03	28.26	42,100	-0.19(-0.67%)
Feb 17, 2004	28.57	28.57	28.15	28.45	37,100	-0.02(-0.07%)
Feb 13, 2004	28.80	28.97	28.38	28.47	113,700	-0.48(-1.66%)
Feb 12, 2004	29.09	29.09	28.76	28.95	72,500	-0.14(-0.48%)
Feb 11, 2004	29.20	29.20	28.90	29.09	30,500	-0.11(-0.38%)
Feb 10, 2004	28.53	29.22	28.45	29.20	77,500	+0.65(+2.28%)
Feb 09, 2004	28.33	28.63	28.20	28.55	36,700	+0.23(+0.81%)
Feb 06, 2004	27.90	28.32	27.70	28.32	64,100	+0.47(+1.69%)
Feb 05, 2004	27.70	28.05	27.41	27.85	44,100	+0.10(+0.36%)
Feb 04, 2004	27.84	27.93	27.58	27.75	37,300	-0.09(-0.32%)
Feb 03, 2004	27.43	27.85	27.30	27.84	109,100	+0.36(+1.31%)

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.