Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.48	21.74	21.29	21.43	3,699,980	+0.18(+0.84%)
Apr 29, 2004	21.13	21.75	21.08	21.25	3,654,190	-0.14(-0.67%)
Apr 28, 2004	21.57	21.68	21.12	21.40	2,684,445	-0.08(-0.38%)
Apr 27, 2004	21.44	21.78	21.27	21.48	3,939,511	+0.22(+1.06%)
Apr 26, 2004	21.85	21.85	21.08	21.25	5,330,039	-0.57(-2.62%)
Apr 23, 2004	22.05	22.06	21.76	21.82	3,373,552	-0.36(-1.61%)
Apr 22, 2004	21.82	22.38	21.72	22.18	3,066,377	+0.26(+1.18%)
Apr 21, 2004	21.94	22.06	21.48	21.92	3,657,139	+0.02(+0.08%)
Apr 20, 2004	22.41	22.47	21.86	21.90	2,798,054	-0.57(-2.51%)
Apr 19, 2004	22.37	22.51	22.21	22.47	2,435,028	+0.19(+0.85%)
Apr 16, 2004	22.47	22.49	22.17	22.28	5,341,140	-0.09(-0.41%)
Apr 15, 2004	22.28	22.52	22.21	22.37	5,210,014	+0.17(+0.78%)
Apr 14, 2004	21.90	22.30	21.81	22.20	2,857,546	+0.20(+0.92%)
Apr 13, 2004	22.34	22.55	21.86	22.00	4,120,070	-0.31(-1.40%)
Apr 12, 2004	21.78	22.34	21.78	22.31	2,904,724	+0.56(+2.57%)
Apr 08, 2004	21.87	22.05	21.64	21.75	2,215,964	-0.12(-0.55%)
Apr 07, 2004	21.68	21.98	21.67	21.87	2,580,724	-0.12(-0.52%)
Apr 06, 2004	21.87	22.05	21.44	21.98	4,340,001	-0.08(-0.37%)
Apr 05, 2004	22.01	22.17	21.64	22.06	4,751,592	-0.06(-0.26%)
Apr 02, 2004	21.47	22.34	21.39	22.12	9,458,609	+1.24(+5.94%)
Apr 01, 2004	20.63	20.95	20.50	20.88	3,238,957	+0.36(+1.74%)
Mar 31, 2004	20.81	20.81	20.30	20.52	3,346,668	-0.20(-0.97%)
Mar 30, 2004	20.51	20.73	20.48	20.73	2,397,390	+0.14(+0.67%)
Mar 29, 2004	20.42	20.62	20.21	20.59	3,153,447	+0.32(+1.59%)
Mar 26, 2004	20.31	20.42	20.16	20.27	3,321,344	-0.03(-0.14%)
Mar 25, 2004	19.62	20.32	19.55	20.29	5,449,545	+0.76(+3.87%)
Mar 24, 2004	19.55	19.75	19.37	19.54	3,061,867	-0.03(-0.15%)
Mar 23, 2004	19.55	19.77	19.24	19.57	5,197,179	+0.06(+0.30%)
Mar 22, 2004	19.50	19.66	19.07	19.51	4,141,577	-0.10(-0.50%)
Mar 19, 2004	19.33	20.03	19.24	19.61	9,044,416	+0.70(+3.69%)
Mar 18, 2004	18.86	19.14	18.84	18.91	3,172,527	-0.29(-1.50%)
Mar 17, 2004	19.01	19.31	18.95	19.20	3,394,539	+0.25(+1.31%)
Mar 16, 2004	18.93	19.22	18.84	18.95	3,241,212	+0.21(+1.11%)
Mar 15, 2004	18.89	19.15	18.65	18.74	4,508,939	-0.40(-2.11%)
Mar 12, 2004	19.17	19.19	18.91	19.15	4,427,419	+0.14(+0.76%)
Mar 11, 2004	19.26	19.42	18.90	19.00	5,421,099	+0.06(+0.33%)
Mar 10, 2004	19.20	19.38	18.89	18.94	4,265,766	-0.34(-1.76%)
Mar 09, 2004	19.03	19.46	18.85	19.28	5,751,517	+0.47(+2.48%)
Mar 08, 2004	19.05	19.31	18.78	18.81	3,415,006	-0.26(-1.36%)
Mar 05, 2004	19.20	19.57	19.03	19.07	6,006,831	-0.47(-2.42%)
Mar 04, 2004	19.52	19.76	19.31	19.54	9,090,727	+0.34(+1.77%)
Mar 03, 2004	18.88	19.29	18.74	19.20	7,822,132	+0.59(+3.19%)
Mar 02, 2004	18.54	18.86	18.50	18.61	6,135,529	-0.01(-0.03%)
Mar 01, 2004	18.53	18.68	18.38	18.62	5,741,110	+0.14(+0.75%)
Feb 27, 2004	18.66	18.81	18.30	18.48	11,390,640	+0.09(+0.47%)
Feb 26, 2004	18.92	19.03	18.30	18.39	8,506,035	-0.58(-3.07%)
Feb 25, 2004	19.56	19.56	18.85	18.97	5,298,992	-0.46(-2.34%)
Feb 24, 2004	19.37	19.77	19.29	19.43	4,162,564	+0.12(+0.60%)
Feb 23, 2004	19.46	19.93	19.21	19.31	4,111,397	-0.31(-1.59%)
Feb 20, 2004	19.86	19.89	19.44	19.63	4,336,185	-0.15(-0.76%)
Feb 19, 2004	20.10	20.19	19.70	19.78	3,616,379	-0.16(-0.78%)
Feb 18, 2004	20.18	20.23	19.82	19.93	5,032,057	-0.35(-1.73%)
Feb 17, 2004	20.36	20.48	20.13	20.28	3,544,398	+0.17(+0.86%)
Feb 13, 2004	20.62	20.78	20.09	20.11	5,605,300	-0.66(-3.19%)
Feb 12, 2004	20.97	21.04	20.63	20.77	2,939,413	-0.36(-1.69%)
Feb 11, 2004	20.97	21.19	20.66	21.13	2,219,953	+0.21(+0.99%)
Feb 10, 2004	21.08	21.14	20.76	20.92	2,466,075	-0.07(-0.33%)
Feb 09, 2004	21.07	21.11	20.81	20.99	2,408,664	+0.02(+0.11%)
Feb 06, 2004	20.64	21.03	20.11	20.97	5,122,596	+0.32(+1.56%)
Feb 05, 2004	21.02	21.04	20.48	20.65	4,344,858	-0.23(-1.10%)
Feb 04, 2004	20.96	21.17	20.76	20.88	3,396,100	-0.12(-0.55%)
Feb 03, 2004	21.19	21.19	20.82	20.99	3,555,152	-0.26(-1.22%)

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.