Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.58	21.00	19.41	19.80	799,500	-0.78(-3.79%)
Apr 29, 2004	21.00	21.50	20.05	20.58	561,000	-0.22(-1.06%)
Apr 28, 2004	22.00	22.05	19.93	20.80	1,065,200	-1.06(-4.85%)
Apr 27, 2004	22.25	22.95	21.85	21.86	458,000	+0.01(+0.05%)
Apr 26, 2004	22.25	22.80	21.73	21.85	384,100	-0.30(-1.35%)
Apr 23, 2004	22.85	22.90	21.50	22.15	446,000	-0.55(-2.42%)
Apr 22, 2004	22.56	23.20	22.45	22.70	492,000	+0.27(+1.20%)
Apr 21, 2004	23.98	24.11	22.32	22.43	961,400	-1.73(-7.16%)
Apr 20, 2004	24.44	24.50	24.02	24.16	470,500	-0.34(-1.39%)
Apr 19, 2004	24.10	24.55	24.10	24.50	246,600	+0.33(+1.37%)
Apr 16, 2004	23.85	24.49	23.58	24.17	337,900	+0.32(+1.34%)
Apr 15, 2004	24.20	24.20	23.84	23.85	406,900	-0.20(-0.83%)
Apr 14, 2004	24.05	24.20	23.75	24.05	653,000	-0.05(-0.21%)
Apr 13, 2004	24.75	24.75	23.95	24.10	542,100	-0.50(-2.03%)
Apr 12, 2004	24.64	24.85	24.20	24.60	956,300	+0.11(+0.45%)
Apr 08, 2004	24.61	24.70	23.75	24.49	4,156,900	-1.05(-4.11%)
Apr 07, 2004	26.84	27.22	25.09	25.54	685,900	-2.12(-7.66%)
Apr 06, 2004	27.44	28.19	27.26	27.66	269,600	+0.16(+0.58%)
Apr 05, 2004	29.29	29.29	27.00	27.50	327,000	-1.78(-6.08%)
Apr 02, 2004	28.50	29.40	28.18	29.28	178,500	+1.08(+3.83%)
Apr 01, 2004	28.04	28.79	27.75	28.20	178,200	-0.03(-0.11%)
Mar 31, 2004	29.30	29.65	27.98	28.23	298,100	-0.98(-3.36%)
Mar 30, 2004	28.91	29.70	28.85	29.21	132,300	+0.30(+1.04%)
Mar 29, 2004	28.83	29.00	28.31	28.91	299,100	+0.04(+0.14%)
Mar 26, 2004	28.59	29.26	27.96	28.87	200,000	+0.75(+2.67%)
Mar 25, 2004	26.22	28.65	26.16	28.12	238,000	+2.02(+7.74%)
Mar 24, 2004	27.25	27.47	25.98	26.10	200,100	-1.02(-3.76%)
Mar 23, 2004	27.12	27.50	26.93	27.12	122,900	+0.23(+0.86%)
Mar 22, 2004	27.97	28.06	26.89	26.89	140,200	-1.69(-5.91%)
Mar 19, 2004	27.53	29.31	27.49	28.58	332,200	+1.51(+5.58%)
Mar 18, 2004	25.71	27.29	25.71	27.07	167,100	+1.07(+4.12%)
Mar 17, 2004	25.94	26.45	24.93	26.00	301,500	-0.60(-2.26%)
Mar 16, 2004	27.25	27.25	26.30	26.60	120,300	-0.19(-0.71%)
Mar 15, 2004	26.44	27.60	26.44	26.79	172,300	-0.47(-1.72%)
Mar 12, 2004	25.90	27.60	25.90	27.26	168,300	+1.28(+4.93%)
Mar 11, 2004	25.12	26.50	25.10	25.98	328,200	+0.86(+3.42%)
Mar 10, 2004	26.49	26.61	25.00	25.12	189,500	-1.36(-5.14%)
Mar 09, 2004	28.46	28.46	26.48	26.48	196,800	-1.44(-5.16%)
Mar 08, 2004	28.30	28.80	27.80	27.92	168,100	+0.31(+1.12%)
Mar 05, 2004	28.49	28.49	27.58	27.61	166,700	-0.58(-2.06%)
Mar 04, 2004	27.63	28.30	27.63	28.19	187,400	+0.21(+0.75%)
Mar 03, 2004	28.15	28.94	27.73	27.98	288,800	-0.27(-0.96%)
Mar 02, 2004	27.64	28.37	27.22	28.25	424,600	+0.70(+2.54%)
Mar 01, 2004	27.00	27.76	27.00	27.55	283,600	+0.35(+1.29%)
Feb 27, 2004	25.88	27.32	25.71	27.20	259,200	+1.00(+3.82%)
Feb 26, 2004	25.58	26.39	22.55	26.20	1,034,500	-1.35(-4.90%)
Feb 25, 2004	25.99	27.60	25.99	27.55	142,800	+0.65(+2.42%)
Feb 24, 2004	26.03	26.96	25.44	26.90	166,100	+0.84(+3.22%)
Feb 23, 2004	26.99	27.00	26.06	26.06	90,500	-0.23(-0.87%)
Feb 20, 2004	26.71	27.23	26.09	26.29	146,600	-0.46(-1.72%)
Feb 19, 2004	27.57	27.80	26.75	26.75	99,900	-0.63(-2.30%)
Feb 18, 2004	27.60	27.80	26.96	27.38	235,000	-0.12(-0.44%)
Feb 17, 2004	26.24	27.60	26.23	27.50	141,400	+1.43(+5.49%)
Feb 13, 2004	26.25	26.58	25.80	26.07	72,900	-0.13(-0.50%)
Feb 12, 2004	26.15	26.70	25.89	26.20	324,100	+0.39(+1.51%)
Feb 11, 2004	26.20	26.20	25.78	25.81	304,900	+0.10(+0.39%)
Feb 10, 2004	25.45	26.18	25.15	25.71	436,700	+0.33(+1.30%)
Feb 09, 2004	24.64	26.34	24.62	25.38	313,200	+0.62(+2.50%)
Feb 06, 2004	24.47	25.00	24.03	24.76	152,400	+0.23(+0.94%)
Feb 05, 2004	24.38	24.94	23.85	24.53	200,200	+0.18(+0.74%)
Feb 04, 2004	23.95	25.69	23.60	24.35	256,500	+0.35(+1.46%)
Feb 03, 2004	23.45	24.00	23.00	24.00	145,200	+0.84(+3.63%)

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.