Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.13	29.28	28.75	28.75	34,400	-0.26(-0.90%)
Apr 29, 2004	29.19	29.39	29.00	29.01	56,800	-0.09(-0.31%)
Apr 28, 2004	29.23	29.23	29.06	29.10	67,500	-0.20(-0.68%)
Apr 27, 2004	29.01	29.35	29.01	29.30	48,400	+0.20(+0.69%)
Apr 26, 2004	29.00	29.43	29.00	29.10	58,200	-0.28(-0.95%)
Apr 23, 2004	29.15	29.38	28.85	29.38	58,400	+0.03(+0.10%)
Apr 22, 2004	27.99	29.36	27.99	29.35	62,700	+1.49(+5.35%)
Apr 21, 2004	27.67	27.88	27.00	27.86	100,800	+0.11(+0.40%)
Apr 20, 2004	27.71	28.30	27.35	27.75	84,900	+0.00(+0.00%)
Apr 19, 2004	29.01	29.08	26.94	27.75	216,200	-1.32(-4.54%)
Apr 16, 2004	28.39	29.48	28.20	29.07	85,800	+0.65(+2.29%)
Apr 15, 2004	29.01	29.55	28.23	28.42	76,300	-0.54(-1.86%)
Apr 14, 2004	28.66	29.09	28.53	28.96	206,300	-0.04(-0.14%)
Apr 13, 2004	29.09	29.15	28.72	29.00	69,900	-0.07(-0.24%)
Apr 12, 2004	28.18	29.07	28.07	29.07	98,100	+0.67(+2.36%)
Apr 08, 2004	27.90	28.48	27.78	28.40	143,100	+0.45(+1.61%)
Apr 07, 2004	27.85	28.34	27.58	27.95	55,800	-0.04(-0.14%)
Apr 06, 2004	28.46	29.00	27.71	27.99	41,300	-1.00(-3.45%)
Apr 05, 2004	28.43	29.00	28.17	28.99	63,000	+0.54(+1.90%)
Apr 02, 2004	28.70	28.91	28.22	28.45	51,100	-0.01(-0.04%)
Apr 01, 2004	28.37	28.87	28.12	28.46	173,800	+0.08(+0.28%)
Mar 31, 2004	26.79	28.78	26.73	28.38	153,600	+1.51(+5.62%)
Mar 30, 2004	26.56	26.88	26.27	26.87	122,200	+0.37(+1.40%)
Mar 29, 2004	26.70	26.88	26.42	26.50	85,300	-0.13(-0.49%)
Mar 26, 2004	26.70	26.70	26.17	26.63	174,600	+0.14(+0.53%)
Mar 25, 2004	26.06	27.35	25.90	26.49	242,900	+0.43(+1.65%)
Mar 24, 2004	26.78	27.07	26.05	26.06	331,800	-0.79(-2.94%)
Mar 23, 2004	26.60	27.25	26.50	26.85	115,600	+0.34(+1.28%)
Mar 22, 2004	26.93	27.15	26.50	26.51	101,700	-0.47(-1.74%)
Mar 19, 2004	28.35	28.35	26.82	26.98	105,300	-1.20(-4.26%)
Mar 18, 2004	28.72	28.85	27.85	28.18	65,400	-0.59(-2.05%)
Mar 17, 2004	28.35	28.95	28.35	28.77	48,000	+0.42(+1.48%)
Mar 16, 2004	29.55	29.55	28.33	28.35	634,800	-1.10(-3.74%)
Mar 15, 2004	29.54	29.90	29.40	29.45	74,100	-0.22(-0.74%)
Mar 12, 2004	29.50	29.92	29.50	29.67	48,500	+0.17(+0.58%)
Mar 11, 2004	29.89	30.04	29.50	29.50	53,000	-0.09(-0.30%)
Mar 10, 2004	29.55	30.18	29.44	29.59	50,200	+0.05(+0.17%)
Mar 09, 2004	29.65	29.91	29.47	29.54	123,100	+0.04(+0.14%)
Mar 08, 2004	30.04	30.10	29.50	29.50	100,700	-0.39(-1.31%)
Mar 05, 2004	30.54	30.54	29.68	29.89	144,600	-0.61(-2.00%)
Mar 04, 2004	30.00	30.50	29.92	30.50	147,700	+0.50(+1.67%)
Mar 03, 2004	29.60	31.10	29.50	30.00	788,600	-0.43(-1.41%)
Mar 02, 2004	30.99	30.99	29.36	30.43	164,900	-0.58(-1.87%)
Mar 01, 2004	31.57	31.68	30.85	31.01	237,000	+0.12(+0.39%)
Feb 27, 2004	29.38	31.23	29.38	30.89	556,100	+1.80(+6.19%)
Feb 26, 2004	28.88	29.42	28.73	29.09	30,800	+0.40(+1.39%)
Feb 25, 2004	29.17	29.21	28.57	28.69	84,800	-0.55(-1.88%)
Feb 24, 2004	29.25	29.58	29.14	29.24	99,000	-0.01(-0.03%)
Feb 23, 2004	29.01	29.72	28.95	29.25	146,300	+0.44(+1.53%)
Feb 20, 2004	28.98	29.40	28.26	28.81	51,700	-0.42(-1.44%)
Feb 19, 2004	29.03	29.39	28.74	29.23	46,800	-0.45(-1.52%)
Feb 18, 2004	29.46	29.68	28.97	29.68	33,800	+0.43(+1.47%)
Feb 17, 2004	28.32	29.38	28.31	29.25	38,900	+0.91(+3.21%)
Feb 13, 2004	28.56	28.56	27.88	28.34	33,500	+0.01(+0.04%)
Feb 12, 2004	28.36	28.55	28.25	28.33	14,200	+0.07(+0.25%)
Feb 11, 2004	28.20	28.65	28.15	28.26	101,000	-0.00(-0.01%)
Feb 10, 2004	27.95	28.30	27.75	28.26	189,700	+0.40(+1.44%)
Feb 09, 2004	28.17	28.26	27.38	27.86	43,700	-0.31(-1.10%)
Feb 06, 2004	26.95	28.24	26.95	28.17	49,300	+1.04(+3.83%)
Feb 05, 2004	26.95	27.90	26.94	27.13	44,200	+0.17(+0.63%)
Feb 04, 2004	27.35	27.49	26.83	26.96	59,300	-0.40(-1.46%)
Feb 03, 2004	27.02	27.75	26.90	27.36	50,400	+0.32(+1.18%)

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.