Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.75	23.75	23.00	23.60	218,500	+0.25(+1.07%)
Apr 29, 2004	25.40	25.41	22.90	23.35	404,400	-2.55(-9.85%)
Apr 28, 2004	26.63	26.63	25.83	25.90	67,200	-0.72(-2.70%)
Apr 27, 2004	26.45	27.00	26.18	26.62	55,800	+0.17(+0.64%)
Apr 26, 2004	26.74	26.74	25.90	26.45	44,600	-0.29(-1.08%)
Apr 23, 2004	26.99	27.00	25.90	26.74	74,400	-0.25(-0.93%)
Apr 22, 2004	26.30	27.05	26.30	26.99	89,300	+0.62(+2.35%)
Apr 21, 2004	25.73	26.37	25.00	26.37	189,700	+0.64(+2.49%)
Apr 20, 2004	26.65	26.65	25.73	25.73	126,800	-0.92(-3.45%)
Apr 19, 2004	27.25	27.25	26.50	26.65	108,200	-0.70(-2.56%)
Apr 16, 2004	27.46	27.50	27.20	27.35	72,700	-0.16(-0.58%)
Apr 15, 2004	27.75	27.88	27.10	27.51	69,600	-0.26(-0.94%)
Apr 14, 2004	28.11	28.15	27.65	27.77	85,200	-0.44(-1.56%)
Apr 13, 2004	28.70	28.90	28.04	28.21	127,200	-0.18(-0.63%)
Apr 12, 2004	27.12	28.54	27.12	28.39	144,300	+1.28(+4.72%)
Apr 08, 2004	27.27	27.71	27.11	27.11	87,700	-0.40(-1.45%)
Apr 07, 2004	27.82	27.85	27.32	27.51	72,900	-0.41(-1.47%)
Apr 06, 2004	27.76	28.00	27.51	27.92	135,100	+0.42(+1.53%)
Apr 05, 2004	26.60	27.50	26.60	27.50	124,100	+0.90(+3.38%)
Apr 02, 2004	26.35	26.62	26.35	26.60	105,400	+0.35(+1.33%)
Apr 01, 2004	25.90	26.25	25.82	26.25	113,500	+0.25(+0.96%)
Mar 31, 2004	26.25	26.35	25.65	26.00	96,900	-0.15(-0.57%)
Mar 30, 2004	26.04	26.35	26.04	26.15	125,500	+0.11(+0.42%)
Mar 29, 2004	25.45	26.05	25.45	26.04	88,300	+0.67(+2.64%)
Mar 26, 2004	25.79	25.96	25.37	25.37	48,300	-0.52(-2.01%)
Mar 25, 2004	24.98	25.89	24.98	25.89	78,300	+0.94(+3.77%)
Mar 24, 2004	25.55	26.02	24.80	24.95	61,600	-0.65(-2.54%)
Mar 23, 2004	25.50	25.81	24.82	25.60	77,800	+0.28(+1.11%)
Mar 22, 2004	25.94	25.94	25.15	25.32	76,400	-0.48(-1.86%)
Mar 19, 2004	26.20	26.30	25.63	25.80	86,600	-0.15(-0.58%)
Mar 18, 2004	26.25	26.30	25.45	25.95	79,300	-0.10(-0.38%)
Mar 17, 2004	25.45	26.32	25.45	26.05	109,100	+0.55(+2.16%)
Mar 16, 2004	26.60	26.60	25.48	25.50	159,200	-0.07(-0.27%)
Mar 15, 2004	26.00	26.50	25.56	25.57	302,300	+0.42(+1.67%)
Mar 12, 2004	24.55	25.15	24.50	25.15	55,800	+0.85(+3.50%)
Mar 11, 2004	24.41	24.72	23.91	24.30	99,900	-0.20(-0.82%)
Mar 10, 2004	24.70	24.90	24.44	24.50	67,600	+0.05(+0.20%)
Mar 09, 2004	25.35	25.46	24.28	24.45	121,200	-1.05(-4.12%)
Mar 08, 2004	26.15	26.15	25.49	25.50	86,400	-0.55(-2.11%)
Mar 05, 2004	26.16	26.16	25.96	26.05	115,500	-0.11(-0.42%)
Mar 04, 2004	25.32	26.16	25.06	26.16	102,300	+0.60(+2.35%)
Mar 03, 2004	26.50	26.50	25.50	25.56	98,400	-0.70(-2.67%)
Mar 02, 2004	26.85	26.85	26.25	26.26	158,500	-0.49(-1.83%)
Mar 01, 2004	25.86	26.75	25.79	26.75	171,200	+1.26(+4.94%)
Feb 27, 2004	25.06	25.69	24.93	25.49	107,000	+0.43(+1.72%)
Feb 26, 2004	25.20	25.35	24.80	25.06	109,400	-0.09(-0.36%)
Feb 25, 2004	25.03	25.15	24.80	25.15	77,700	+0.02(+0.08%)
Feb 24, 2004	25.05	25.15	24.81	25.13	95,500	-0.02(-0.08%)
Feb 23, 2004	25.90	25.90	24.81	25.15	131,800	-0.85(-3.27%)
Feb 20, 2004	25.60	26.09	25.27	26.00	107,600	+0.39(+1.52%)
Feb 19, 2004	25.70	25.89	25.01	25.61	191,400	-0.92(-3.47%)
Feb 18, 2004	26.73	26.98	26.40	26.53	116,000	-0.10(-0.38%)
Feb 17, 2004	26.17	26.64	26.17	26.63	72,000	+0.35(+1.33%)
Feb 13, 2004	26.90	27.05	25.60	26.28	201,600	-0.62(-2.30%)
Feb 12, 2004	26.91	26.97	26.59	26.90	93,600	-0.11(-0.41%)
Feb 11, 2004	26.99	27.10	26.56	27.01	173,600	+0.02(+0.07%)
Feb 10, 2004	26.50	26.99	26.30	26.99	134,700	+0.49(+1.85%)
Feb 09, 2004	26.56	26.82	26.33	26.50	142,000	-0.06(-0.23%)
Feb 06, 2004	25.27	26.56	24.51	26.56	306,500	+1.29(+5.10%)
Feb 05, 2004	23.00	25.50	22.90	25.27	440,300	+1.78(+7.58%)
Feb 04, 2004	21.15	24.12	21.15	23.49	746,600	+2.36(+11.17%)
Feb 03, 2004	21.51	21.51	20.92	21.13	180,300	-0.37(-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.