Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.91	20.91	20.49	20.57	2,979,260	+0.27(+1.33%)
Apr 29, 2004	20.13	20.65	20.13	20.30	3,833,860	+0.37(+1.84%)
Apr 28, 2004	19.94	19.95	19.80	19.94	3,058,677	-0.42(-2.07%)
Apr 27, 2004	20.30	20.46	20.21	20.36	2,406,396	-0.06(-0.29%)
Apr 26, 2004	20.48	20.48	20.36	20.42	2,549,102	-0.21(-1.00%)
Apr 23, 2004	20.45	20.68	20.43	20.62	8,428,206	-0.29(-1.41%)
Apr 22, 2004	20.57	20.92	20.51	20.92	2,561,759	+0.25(+1.21%)
Apr 21, 2004	20.65	20.80	20.58	20.67	2,642,810	+0.31(+1.54%)
Apr 20, 2004	20.52	20.60	20.28	20.35	1,913,766	-0.38(-1.82%)
Apr 19, 2004	20.68	20.82	20.61	20.73	3,139,931	-0.13(-0.61%)
Apr 16, 2004	20.73	20.94	20.67	20.86	3,641,341	-0.04(-0.19%)
Apr 15, 2004	20.30	20.99	20.28	20.90	6,269,247	+1.05(+5.28%)
Apr 14, 2004	19.62	19.91	19.60	19.85	2,249,195	-0.00(-0.02%)
Apr 13, 2004	19.88	19.95	19.82	19.85	1,866,401	-0.23(-1.15%)
Apr 12, 2004	20.05	20.09	19.86	20.08	1,291,904	+0.03(+0.17%)
Apr 08, 2004	20.15	20.17	19.94	20.05	1,956,638	-0.31(-1.52%)
Apr 07, 2004	20.24	20.54	20.23	20.36	5,020,012	+0.45(+2.24%)
Apr 06, 2004	19.96	19.98	19.83	19.91	4,089,669	+0.49(+2.52%)
Apr 05, 2004	19.32	19.43	19.24	19.42	3,701,975	+0.10(+0.53%)
Apr 02, 2004	19.34	19.45	19.27	19.32	4,817,896	-0.27(-1.40%)
Apr 01, 2004	19.63	19.70	19.57	19.59	3,132,990	+0.02(+0.13%)
Mar 31, 2004	19.41	19.64	19.41	19.57	2,562,780	+0.01(+0.05%)
Mar 30, 2004	19.50	19.58	19.47	19.56	2,660,163	-0.02(-0.13%)
Mar 29, 2004	19.40	19.61	19.38	19.58	2,944,553	+0.09(+0.45%)
Mar 26, 2004	19.43	19.55	19.40	19.49	2,370,669	+0.21(+1.07%)
Mar 25, 2004	19.20	19.35	19.17	19.29	3,485,773	-0.21(-1.08%)
Mar 24, 2004	19.35	19.58	19.35	19.50	4,499,616	-0.08(-0.43%)
Mar 23, 2004	19.52	19.59	19.47	19.58	3,903,682	+0.12(+0.63%)
Mar 22, 2004	19.53	19.58	19.44	19.46	2,703,648	+0.04(+0.23%)
Mar 19, 2004	19.38	19.59	19.35	19.42	4,154,795	+0.00(+0.03%)
Mar 18, 2004	19.43	19.48	19.36	19.41	2,261,649	+0.04(+0.23%)
Mar 17, 2004	19.24	19.40	19.21	19.37	4,550,859	-0.26(-1.35%)
Mar 16, 2004	19.63	19.69	19.55	19.63	3,257,934	+0.02(+0.10%)
Mar 15, 2004	19.61	19.76	19.52	19.61	3,886,941	+0.02(+0.10%)
Mar 12, 2004	19.46	19.62	19.33	19.59	3,638,074	+0.25(+1.29%)
Mar 11, 2004	19.59	19.63	19.34	19.34	4,119,884	-0.48(-2.42%)
Mar 10, 2004	19.87	19.96	19.77	19.82	4,788,498	-0.25(-1.27%)
Mar 09, 2004	20.12	20.27	20.03	20.08	6,034,467	-0.47(-2.27%)
Mar 08, 2004	20.59	20.62	20.48	20.54	2,869,832	-0.13(-0.62%)
Mar 05, 2004	20.57	20.76	20.55	20.67	2,591,975	+0.07(+0.36%)
Mar 04, 2004	20.36	20.70	20.35	20.60	5,186,399	+0.05(+0.24%)
Mar 03, 2004	20.38	20.56	20.24	20.55	4,186,235	-0.06(-0.31%)
Mar 02, 2004	20.63	20.70	20.55	20.61	4,988,571	-0.24(-1.13%)
Mar 01, 2004	20.83	20.89	20.70	20.85	3,124,416	-0.03(-0.14%)
Feb 27, 2004	20.73	20.95	20.71	20.88	4,911,196	-0.05(-0.23%)
Feb 26, 2004	20.99	20.99	20.80	20.93	4,872,815	-0.18(-0.84%)
Feb 25, 2004	21.01	21.13	20.96	21.10	3,996,165	+0.00(+0.00%)
Feb 24, 2004	20.94	21.21	20.89	21.10	3,444,125	-0.02(-0.09%)
Feb 23, 2004	21.01	21.20	20.91	21.12	4,686,624	+0.05(+0.23%)
Feb 20, 2004	21.28	21.28	20.87	21.07	5,056,147	-0.12(-0.58%)
Feb 19, 2004	21.21	21.35	21.11	21.19	5,299,706	+0.38(+1.84%)
Feb 18, 2004	20.87	20.91	20.80	20.81	7,023,402	-0.18(-0.84%)
Feb 17, 2004	20.60	21.06	20.60	20.99	6,266,389	+0.16(+0.78%)
Feb 13, 2004	20.79	20.90	20.70	20.83	8,935,944	-0.43(-2.01%)
Feb 12, 2004	20.96	21.28	20.90	21.25	10,633,303	-0.86(-3.90%)
Feb 11, 2004	22.08	22.12	21.72	22.12	4,660,491	-0.03(-0.15%)
Feb 10, 2004	21.99	22.22	21.94	22.15	3,093,792	+0.30(+1.39%)
Feb 09, 2004	21.92	22.02	21.76	21.85	2,911,684	-0.08(-0.36%)
Feb 06, 2004	21.95	21.99	21.75	21.92	2,338,820	-0.10(-0.47%)
Feb 05, 2004	22.14	22.15	21.99	22.03	1,599,160	-0.06(-0.27%)
Feb 04, 2004	21.70	22.11	21.68	22.09	4,157,245	+0.29(+1.35%)
Feb 03, 2004	21.43	21.86	21.43	21.79	2,594,220	+0.45(+2.09%)

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.