Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.14	22.27	21.56	21.83	615,721	-0.16(-0.72%)
Apr 29, 2004	22.49	22.66	21.95	21.99	1,109,939	-0.54(-2.39%)
Apr 28, 2004	22.81	22.81	22.49	22.52	1,147,235	-0.26(-1.16%)
Apr 27, 2004	22.19	23.28	21.92	22.79	3,284,080	-0.87(-3.69%)
Apr 26, 2004	23.53	23.85	23.24	23.66	649,263	+0.43(+1.85%)
Apr 23, 2004	23.45	23.45	22.92	23.23	803,603	-0.17(-0.75%)
Apr 22, 2004	23.07	23.56	23.07	23.41	455,985	+0.35(+1.54%)
Apr 21, 2004	22.64	23.29	22.57	23.05	470,528	+0.49(+2.19%)
Apr 20, 2004	23.30	23.41	22.51	22.56	638,004	-0.74(-3.18%)
Apr 19, 2004	23.13	23.36	22.84	23.30	309,150	+0.20(+0.89%)
Apr 16, 2004	23.38	23.39	22.96	23.09	559,426	-0.25(-1.08%)
Apr 15, 2004	23.21	23.58	23.15	23.35	265,991	+0.05(+0.20%)
Apr 14, 2004	23.41	23.53	23.19	23.30	284,287	-0.21(-0.89%)
Apr 13, 2004	24.28	24.28	23.41	23.51	546,760	-0.71(-2.92%)
Apr 12, 2004	23.98	24.33	23.77	24.22	427,838	+0.29(+1.23%)
Apr 08, 2004	24.09	24.17	23.85	23.92	264,584	-0.08(-0.34%)
Apr 07, 2004	24.11	24.20	23.69	24.00	376,704	-0.17(-0.69%)
Apr 06, 2004	24.45	24.59	24.10	24.17	525,415	-0.75(-3.01%)
Apr 05, 2004	24.59	24.94	24.40	24.92	463,960	+0.35(+1.42%)
Apr 02, 2004	23.93	24.60	23.93	24.57	397,110	+0.81(+3.41%)
Apr 01, 2004	23.85	24.28	23.62	23.76	364,976	+0.01(+0.05%)
Mar 31, 2004	24.19	24.19	23.58	23.75	318,767	-0.43(-1.80%)
Mar 30, 2004	23.38	24.23	23.30	24.18	494,453	+0.73(+3.13%)
Mar 29, 2004	22.92	23.45	22.92	23.45	298,360	+0.61(+2.67%)
Mar 26, 2004	22.70	22.95	22.67	22.84	495,860	+0.00(+0.02%)
Mar 25, 2004	22.83	22.93	22.71	22.83	418,221	+0.15(+0.66%)
Mar 24, 2004	22.79	23.09	22.65	22.68	480,379	-0.19(-0.82%)
Mar 23, 2004	23.42	23.55	22.73	22.87	550,044	-0.38(-1.61%)
Mar 22, 2004	23.68	23.68	23.06	23.25	543,241	-0.61(-2.56%)
Mar 19, 2004	23.80	24.13	23.58	23.86	387,728	+0.17(+0.70%)
Mar 18, 2004	24.05	24.05	23.50	23.69	333,779	-0.35(-1.47%)
Mar 17, 2004	23.54	24.06	23.54	24.05	652,547	+0.61(+2.60%)
Mar 16, 2004	23.18	23.49	23.18	23.44	387,728	+0.38(+1.66%)
Mar 15, 2004	23.47	23.54	22.96	23.05	357,939	-0.46(-1.96%)
Mar 12, 2004	23.01	23.56	23.01	23.51	653,719	+0.40(+1.72%)
Mar 11, 2004	23.64	23.64	22.68	23.12	781,555	-0.65(-2.73%)
Mar 10, 2004	24.43	24.62	23.72	23.76	448,948	-0.62(-2.55%)
Mar 09, 2004	24.86	24.88	24.33	24.39	254,263	-0.49(-1.97%)
Mar 08, 2004	25.17	25.28	24.79	24.88	275,373	-0.32(-1.27%)
Mar 05, 2004	24.79	25.37	24.73	25.20	201,487	+0.37(+1.48%)
Mar 04, 2004	25.07	25.07	24.62	24.83	308,212	-0.20(-0.80%)
Mar 03, 2004	25.29	25.32	24.60	25.03	291,793	-0.21(-0.84%)
Mar 02, 2004	25.26	25.36	25.20	25.24	247,461	-0.04(-0.17%)
Mar 01, 2004	25.13	25.43	25.10	25.29	580,537	+0.20(+0.78%)
Feb 27, 2004	24.95	25.22	24.87	25.09	412,591	+0.25(+1.00%)
Feb 26, 2004	24.45	24.84	24.39	24.84	347,853	+0.33(+1.34%)
Feb 25, 2004	24.34	24.58	24.30	24.51	515,563	+0.21(+0.86%)
Feb 24, 2004	24.52	24.58	24.20	24.30	450,825	-0.17(-0.71%)
Feb 23, 2004	25.00	25.00	24.45	24.48	650,436	-0.46(-1.85%)
Feb 20, 2004	25.05	25.05	24.71	24.94	880,774	+0.00(+0.00%)
Feb 19, 2004	24.86	25.06	24.86	24.94	603,054	+0.34(+1.39%)
Feb 18, 2004	24.73	24.73	24.54	24.60	282,879	-0.02(-0.09%)
Feb 17, 2004	24.26	24.79	24.20	24.62	484,836	+0.49(+2.03%)
Feb 13, 2004	24.75	24.88	23.94	24.13	463,022	-0.59(-2.38%)
Feb 12, 2004	24.77	24.97	24.68	24.72	508,292	-0.03(-0.10%)
Feb 11, 2004	25.03	25.12	24.54	24.74	1,097,039	-0.23(-0.92%)
Feb 10, 2004	25.52	25.62	24.77	24.97	870,688	+0.25(+1.00%)
Feb 09, 2004	24.88	25.00	24.54	24.73	393,826	-0.06(-0.26%)
Feb 06, 2004	24.73	24.79	24.60	24.79	497,737	+0.12(+0.50%)
Feb 05, 2004	24.70	24.94	24.51	24.67	318,533	+0.05(+0.19%)
Feb 04, 2004	24.91	24.91	24.60	24.62	802,196	-0.32(-1.27%)
Feb 03, 2004	24.55	25.03	24.42	24.94	491,404	+0.55(+2.27%)

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.