Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.55	18.69	17.97	18.18	182,949	-0.23(-1.24%)
Apr 29, 2004	18.92	19.19	18.26	18.41	207,930	-1.05(-5.40%)
Apr 28, 2004	20.14	20.14	19.34	19.46	245,310	-1.40(-6.72%)
Apr 27, 2004	20.45	21.42	20.45	20.86	237,223	-0.50(-2.32%)
Apr 26, 2004	21.39	21.41	20.95	21.36	183,309	-1.51(-6.62%)
Apr 23, 2004	23.09	23.09	22.56	22.87	130,832	+0.11(+0.49%)
Apr 22, 2004	22.12	22.81	21.80	22.76	153,117	+1.09(+5.03%)
Apr 21, 2004	21.39	21.73	21.19	21.67	293,114	-1.31(-5.71%)
Apr 20, 2004	23.23	23.69	22.93	22.98	362,484	-1.97(-7.89%)
Apr 19, 2004	25.10	25.26	24.48	24.95	229,495	-0.97(-3.74%)
Apr 16, 2004	25.74	25.95	25.44	25.92	107,469	+0.62(+2.46%)
Apr 15, 2004	25.02	25.45	24.95	25.30	157,609	+0.31(+1.25%)
Apr 14, 2004	25.60	25.60	24.75	24.98	469,055	-2.48(-9.02%)
Apr 13, 2004	28.49	28.57	27.02	27.46	329,057	-1.80(-6.16%)
Apr 12, 2004	29.99	29.99	29.16	29.26	414,062	-0.29(-1.00%)
Apr 08, 2004	28.27	29.85	28.27	29.56	432,573	+1.56(+5.56%)
Apr 07, 2004	28.21	28.38	27.88	28.00	349,904	-0.56(-1.97%)
Apr 06, 2004	27.40	28.74	27.13	28.56	709,334	+1.85(+6.94%)
Apr 05, 2004	26.51	26.71	26.49	26.71	67,033	+0.19(+0.73%)
Apr 02, 2004	26.15	26.51	26.15	26.51	136,044	+1.55(+6.20%)
Apr 01, 2004	25.10	25.17	24.78	24.97	82,489	-0.30(-1.19%)
Mar 31, 2004	25.10	25.31	25.10	25.27	97,585	-0.13(-0.53%)
Mar 30, 2004	24.54	25.45	24.49	25.40	92,553	+0.82(+3.33%)
Mar 29, 2004	24.32	24.84	24.32	24.58	120,408	-0.12(-0.47%)
Mar 26, 2004	24.34	24.81	24.15	24.70	178,097	-0.52(-2.07%)
Mar 25, 2004	25.37	25.37	25.06	25.22	44,209	-0.60(-2.31%)
Mar 24, 2004	25.87	25.93	25.82	25.82	10,603	+0.13(+0.52%)
Mar 23, 2004	25.79	25.86	25.63	25.69	26,418	+0.04(+0.17%)
Mar 22, 2004	25.87	26.03	25.55	25.64	44,209	-0.88(-3.32%)
Mar 19, 2004	26.60	26.60	26.51	26.52	11,681	-0.29(-1.08%)
Mar 18, 2004	26.95	26.97	26.44	26.81	50,679	-0.46(-1.67%)
Mar 17, 2004	26.99	27.29	26.99	27.27	115,736	+0.72(+2.73%)
Mar 16, 2004	26.74	26.83	26.32	26.54	123,643	+0.08(+0.29%)
Mar 15, 2004	26.57	26.57	26.41	26.46	76,378	+0.76(+2.94%)
Mar 12, 2004	25.60	25.74	25.43	25.71	68,291	+0.56(+2.21%)
Mar 11, 2004	25.46	25.65	25.04	25.15	70,268	-0.80(-3.09%)
Mar 10, 2004	26.60	26.60	25.82	25.95	110,884	-0.78(-2.93%)
Mar 09, 2004	26.71	27.04	26.68	26.74	119,330	+0.39(+1.48%)
Mar 08, 2004	26.54	26.70	26.24	26.35	89,857	+0.05(+0.19%)
Mar 05, 2004	26.07	26.43	25.87	26.30	58,047	+0.09(+0.34%)
Mar 04, 2004	26.26	26.26	25.99	26.21	24,261	-0.07(-0.28%)
Mar 03, 2004	26.43	26.43	26.05	26.28	71,346	-0.57(-2.11%)
Mar 02, 2004	26.71	26.89	26.49	26.85	153,296	+0.75(+2.88%)
Mar 01, 2004	25.60	26.17	25.60	26.10	67,932	+0.78(+3.08%)
Feb 27, 2004	25.32	25.46	25.20	25.32	91,474	+0.56(+2.27%)
Feb 26, 2004	24.65	24.76	24.49	24.76	275,323	+0.61(+2.54%)
Feb 25, 2004	24.07	24.18	23.76	24.14	137,481	-0.59(-2.38%)
Feb 24, 2004	25.10	25.10	24.39	24.73	276,760	-1.03(-4.00%)
Feb 23, 2004	26.01	26.02	25.47	25.76	177,737	-0.31(-1.17%)
Feb 20, 2004	26.32	26.63	25.90	26.07	229,855	+0.33(+1.30%)
Feb 19, 2004	26.49	26.50	25.33	25.74	278,018	-1.09(-4.05%)
Feb 18, 2004	27.54	27.57	26.69	26.82	132,809	-1.17(-4.17%)
Feb 17, 2004	27.21	27.99	27.15	27.99	279,456	+1.75(+6.66%)
Feb 13, 2004	26.43	26.49	26.21	26.24	29,832	+0.01(+0.02%)
Feb 12, 2004	26.37	26.38	26.12	26.24	63,259	-0.39(-1.46%)
Feb 11, 2004	26.65	26.82	26.41	26.63	111,962	-0.33(-1.22%)
Feb 10, 2004	27.10	27.10	26.71	26.95	113,579	-0.07(-0.25%)
Feb 09, 2004	27.40	28.01	26.99	27.02	390,879	+1.65(+6.49%)
Feb 06, 2004	24.87	25.43	24.73	25.37	170,549	+1.92(+8.19%)
Feb 05, 2004	22.95	23.48	22.95	23.45	82,848	+0.08(+0.33%)
Feb 04, 2004	23.51	23.52	23.15	23.38	155,273	-1.02(-4.20%)
Feb 03, 2004	24.07	24.84	24.01	24.40	157,789	+1.32(+5.71%)

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.