Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.55	24.88	24.51	24.80	2,742,220	+0.38(+1.57%)
Apr 29, 2004	24.75	24.81	24.26	24.42	3,298,449	-0.32(-1.30%)
Apr 28, 2004	25.16	25.19	24.72	24.74	1,769,870	-0.42(-1.69%)
Apr 27, 2004	25.12	25.31	25.01	25.16	2,278,899	+0.11(+0.44%)
Apr 26, 2004	25.06	25.40	24.98	25.05	1,613,078	+0.14(+0.55%)
Apr 23, 2004	24.78	25.06	24.51	24.91	2,119,802	+0.14(+0.57%)
Apr 22, 2004	24.51	24.84	24.28	24.77	2,026,622	+0.35(+1.43%)
Apr 21, 2004	24.44	24.62	24.02	24.42	2,281,340	-0.06(-0.23%)
Apr 20, 2004	25.18	25.18	24.47	24.48	2,252,586	-0.75(-2.98%)
Apr 19, 2004	25.12	25.38	25.06	25.23	1,403,390	+0.11(+0.44%)
Apr 16, 2004	24.76	25.33	24.61	25.12	2,499,437	+0.52(+2.13%)
Apr 15, 2004	24.30	24.94	24.30	24.60	2,507,169	+0.34(+1.38%)
Apr 14, 2004	24.33	24.36	24.10	24.26	2,275,101	-0.07(-0.30%)
Apr 13, 2004	24.54	24.83	24.28	24.33	1,896,822	-0.20(-0.80%)
Apr 12, 2004	24.05	24.60	24.05	24.53	1,737,318	+0.57(+2.37%)
Apr 08, 2004	23.80	24.03	23.80	23.96	1,501,453	+0.33(+1.40%)
Apr 07, 2004	23.43	23.81	23.35	23.63	1,922,592	+0.20(+0.87%)
Apr 06, 2004	23.29	23.52	23.28	23.43	1,295,020	+0.10(+0.44%)
Apr 05, 2004	23.26	23.37	23.11	23.32	1,497,519	+0.08(+0.33%)
Apr 02, 2004	23.47	23.57	23.18	23.25	3,960,608	+0.18(+0.78%)
Apr 01, 2004	23.43	23.61	23.03	23.07	3,030,168	-0.39(-1.67%)
Mar 31, 2004	23.12	23.57	23.05	23.46	2,739,372	+0.52(+2.25%)
Mar 30, 2004	22.16	23.22	22.14	22.94	1,741,251	+0.30(+1.32%)
Mar 29, 2004	22.45	22.89	22.41	22.64	1,959,484	+0.42(+1.87%)
Mar 26, 2004	21.99	22.48	21.97	22.23	1,244,293	+0.23(+1.06%)
Mar 25, 2004	21.67	22.03	21.61	21.99	2,170,393	+0.33(+1.53%)
Mar 24, 2004	22.07	22.13	21.61	21.66	1,965,045	-0.42(-1.90%)
Mar 23, 2004	22.38	22.54	21.91	22.08	2,667,486	-0.29(-1.29%)
Mar 22, 2004	22.38	22.53	22.23	22.37	2,561,286	-0.04(-0.20%)
Mar 19, 2004	22.87	22.90	22.40	22.41	2,311,993	-0.52(-2.25%)
Mar 18, 2004	22.77	23.11	22.76	22.93	1,724,433	+0.19(+0.84%)
Mar 17, 2004	22.44	22.93	22.44	22.74	1,788,587	+0.40(+1.78%)
Mar 16, 2004	22.46	22.56	22.24	22.34	1,625,014	-0.12(-0.54%)
Mar 15, 2004	22.58	22.62	22.37	22.46	2,235,361	+0.38(+1.70%)
Mar 12, 2004	21.92	22.09	21.83	22.09	1,517,322	+0.32(+1.49%)
Mar 11, 2004	22.08	22.12	21.69	21.76	2,036,523	-0.32(-1.44%)
Mar 10, 2004	22.44	22.62	22.08	22.08	1,889,362	-0.32(-1.42%)
Mar 09, 2004	22.51	22.69	22.21	22.40	1,900,212	-0.25(-1.11%)
Mar 08, 2004	23.00	23.20	22.55	22.65	1,929,238	-0.16(-0.70%)
Mar 05, 2004	22.28	23.02	22.28	22.80	3,620,441	+0.52(+2.35%)
Mar 04, 2004	22.12	22.30	22.03	22.28	2,752,935	+0.16(+0.73%)
Mar 03, 2004	21.84	22.17	21.75	22.12	3,187,502	+0.49(+2.27%)
Mar 02, 2004	21.93	22.12	21.58	21.63	1,707,750	-0.24(-1.10%)
Mar 01, 2004	21.71	21.93	21.61	21.87	2,016,314	+0.29(+1.33%)
Feb 27, 2004	21.03	21.72	21.03	21.58	1,238,732	+0.21(+1.00%)
Feb 26, 2004	21.12	21.67	21.11	21.37	1,731,350	+0.25(+1.17%)
Feb 25, 2004	20.87	21.18	20.76	21.12	973,164	+0.26(+1.24%)
Feb 24, 2004	20.57	20.90	20.53	20.86	1,752,373	+0.25(+1.22%)
Feb 23, 2004	20.60	20.64	20.48	20.61	1,156,810	+0.01(+0.05%)
Feb 20, 2004	20.64	20.74	20.51	20.60	1,282,270	-0.02(-0.11%)
Feb 19, 2004	20.91	20.92	20.61	20.62	1,974,810	-0.17(-0.83%)
Feb 18, 2004	20.87	20.96	20.68	20.80	1,277,794	-0.05(-0.25%)
Feb 17, 2004	20.88	20.91	20.75	20.85	1,669,095	+0.20(+0.98%)
Feb 13, 2004	20.93	20.93	20.59	20.64	1,743,964	-0.26(-1.25%)
Feb 12, 2004	20.89	20.99	20.54	20.91	1,687,541	+0.27(+1.30%)
Feb 11, 2004	20.53	20.81	20.26	20.64	2,417,651	+0.06(+0.27%)
Feb 10, 2004	20.20	20.64	20.17	20.58	2,150,455	+0.49(+2.44%)
Feb 09, 2004	19.87	20.25	19.85	20.09	1,775,430	+0.27(+1.38%)
Feb 06, 2004	19.81	19.96	19.77	19.82	1,486,533	+0.18(+0.94%)
Feb 05, 2004	19.87	19.94	19.41	19.63	3,231,447	-0.22(-1.10%)
Feb 04, 2004	20.20	20.28	19.76	19.85	1,989,594	-0.34(-1.70%)
Feb 03, 2004	20.20	20.37	20.10	20.19	1,706,529	-0.01(-0.04%)

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.