Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	22.37	22.37	21.67	22.23	231,941	+0.24(+1.07%)
Apr 29, 2004	23.93	23.94	21.57	22.00	429,276	-2.40(-9.85%)
Apr 28, 2004	25.09	25.09	24.33	24.40	71,333	-0.68(-2.70%)
Apr 27, 2004	24.92	25.44	24.66	25.08	59,232	+0.16(+0.64%)
Apr 26, 2004	25.19	25.19	24.40	24.92	47,343	-0.27(-1.08%)
Apr 23, 2004	25.43	25.44	24.40	25.19	78,976	-0.24(-0.93%)
Apr 22, 2004	24.78	25.48	24.78	25.43	94,793	+0.58(+2.35%)
Apr 21, 2004	24.24	24.84	23.55	24.84	201,369	+0.60(+2.49%)
Apr 20, 2004	25.11	25.11	24.24	24.24	134,600	-0.87(-3.45%)
Apr 19, 2004	25.67	25.67	24.96	25.11	114,855	-0.66(-2.56%)
Apr 16, 2004	25.87	25.91	25.62	25.77	77,172	-0.15(-0.58%)
Apr 15, 2004	26.14	26.26	25.53	25.92	73,881	-0.24(-0.94%)
Apr 14, 2004	26.48	26.52	26.05	26.16	90,441	-0.41(-1.56%)
Apr 13, 2004	27.04	27.23	26.42	26.58	135,024	-0.17(-0.63%)
Apr 12, 2004	25.55	26.89	25.55	26.74	153,176	+1.21(+4.72%)
Apr 08, 2004	25.69	26.10	25.54	25.54	93,094	-0.38(-1.45%)
Apr 07, 2004	26.21	26.24	25.74	25.92	77,384	-0.39(-1.47%)
Apr 06, 2004	26.15	26.38	25.92	26.30	143,410	+0.40(+1.53%)
Apr 05, 2004	25.06	25.91	25.06	25.91	131,734	+0.85(+3.38%)
Apr 02, 2004	24.82	25.08	24.82	25.06	111,883	+0.33(+1.33%)
Apr 01, 2004	24.40	24.73	24.32	24.73	120,481	+0.24(+0.96%)
Mar 31, 2004	24.73	24.82	24.16	24.49	102,860	-0.14(-0.57%)
Mar 30, 2004	24.53	24.82	24.53	24.63	133,220	+0.10(+0.42%)
Mar 29, 2004	23.98	24.54	23.98	24.53	93,731	+0.63(+2.64%)
Mar 26, 2004	24.30	24.46	23.90	23.90	51,271	-0.49(-2.01%)
Mar 25, 2004	23.53	24.39	23.53	24.39	83,116	+0.89(+3.77%)
Mar 24, 2004	24.07	24.51	23.36	23.50	65,389	-0.61(-2.54%)
Mar 23, 2004	24.02	24.31	23.38	24.12	82,585	+0.26(+1.11%)
Mar 22, 2004	24.44	24.44	23.69	23.85	81,099	-0.45(-1.86%)
Mar 19, 2004	24.68	24.78	24.14	24.30	91,927	-0.14(-0.58%)
Mar 18, 2004	24.73	24.78	23.98	24.45	84,178	-0.09(-0.38%)
Mar 17, 2004	23.98	24.79	23.98	24.54	115,811	+0.52(+2.16%)
Mar 16, 2004	25.06	25.06	24.00	24.02	168,993	-0.07(-0.27%)
Mar 15, 2004	24.49	24.96	24.08	24.09	320,895	+0.40(+1.67%)
Mar 12, 2004	23.13	23.69	23.08	23.69	59,232	+0.80(+3.50%)
Mar 11, 2004	23.00	23.29	22.52	22.89	106,045	-0.19(-0.82%)
Mar 10, 2004	23.27	23.46	23.02	23.08	71,758	+0.05(+0.20%)
Mar 09, 2004	23.88	23.98	22.87	23.03	128,655	-0.99(-4.12%)
Mar 08, 2004	24.63	24.63	24.01	24.02	91,714	-0.52(-2.11%)
Mar 05, 2004	24.64	24.64	24.46	24.54	122,604	-0.10(-0.42%)
Mar 04, 2004	23.85	24.64	23.61	24.64	108,592	+0.57(+2.35%)
Mar 03, 2004	24.96	24.96	24.02	24.08	104,453	-0.66(-2.67%)
Mar 02, 2004	25.29	25.29	24.73	24.74	168,250	-0.46(-1.83%)
Mar 01, 2004	24.36	25.20	24.30	25.20	181,731	+1.19(+4.94%)
Feb 27, 2004	23.61	24.20	23.49	24.01	113,582	+0.40(+1.72%)
Feb 26, 2004	23.74	23.88	23.36	23.61	116,129	-0.08(-0.36%)
Feb 25, 2004	23.58	23.69	23.36	23.69	82,479	+0.02(+0.08%)
Feb 24, 2004	23.60	23.69	23.37	23.67	101,374	-0.02(-0.08%)
Feb 23, 2004	24.40	24.40	23.37	23.69	139,907	-0.80(-3.27%)
Feb 20, 2004	24.12	24.58	23.81	24.49	114,219	+0.37(+1.52%)
Feb 19, 2004	24.21	24.39	23.56	24.13	203,173	-0.87(-3.47%)
Feb 18, 2004	25.18	25.42	24.87	24.99	123,135	-0.09(-0.38%)
Feb 17, 2004	24.65	25.10	24.65	25.09	76,429	+0.33(+1.33%)
Feb 13, 2004	25.34	25.48	24.12	24.76	214,001	-0.58(-2.30%)
Feb 12, 2004	25.35	25.41	25.05	25.34	99,357	-0.10(-0.41%)
Feb 11, 2004	25.43	25.53	25.02	25.44	184,279	+0.02(+0.07%)
Feb 10, 2004	24.96	25.43	24.78	25.43	142,986	+0.46(+1.85%)
Feb 09, 2004	25.02	25.27	24.80	24.96	150,735	-0.06(-0.23%)
Feb 06, 2004	23.81	25.02	23.09	25.02	325,354	+1.22(+5.10%)
Feb 05, 2004	21.67	24.02	21.57	23.81	467,385	+1.68(+7.58%)
Feb 04, 2004	19.92	22.72	19.92	22.13	792,527	+2.22(+11.17%)
Feb 03, 2004	20.26	20.26	19.71	19.91	191,391	-0.35(-1.72%)

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.