Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.62	20.69	20.45	20.57	509,632	-0.10(-0.47%)
Apr 29, 2004	20.87	20.94	20.37	20.66	1,074,599	-0.14(-0.66%)
Apr 28, 2004	21.39	21.39	20.75	20.80	684,641	-0.59(-2.77%)
Apr 27, 2004	21.52	21.60	21.34	21.39	709,622	-0.08(-0.35%)
Apr 26, 2004	21.54	21.65	21.35	21.47	656,465	+0.04(+0.19%)
Apr 23, 2004	21.45	21.52	21.24	21.43	719,207	-0.08(-0.35%)
Apr 22, 2004	21.10	21.54	20.99	21.50	449,359	+0.50(+2.39%)
Apr 21, 2004	20.93	21.07	20.83	21.00	708,315	-0.10(-0.49%)
Apr 20, 2004	21.41	21.61	21.10	21.10	865,605	-0.41(-1.89%)
Apr 19, 2004	21.39	21.51	21.10	21.51	558,867	-0.01(-0.06%)
Apr 16, 2004	21.52	21.65	21.30	21.52	815,353	+0.14(+0.68%)
Apr 15, 2004	21.00	21.41	21.00	21.38	696,115	+0.38(+1.80%)
Apr 14, 2004	21.28	21.45	20.93	21.00	601,711	-0.39(-1.83%)
Apr 13, 2004	21.93	21.93	21.35	21.39	696,115	-0.23(-1.08%)
Apr 12, 2004	21.65	21.90	21.54	21.63	540,131	-0.13(-0.60%)
Apr 08, 2004	22.03	22.03	21.63	21.76	664,163	-0.14(-0.63%)
Apr 07, 2004	22.09	22.10	21.83	21.90	532,870	-0.23(-1.03%)
Apr 06, 2004	22.00	22.20	21.99	22.12	584,574	+0.01(+0.06%)
Apr 05, 2004	21.93	22.14	21.88	22.11	657,627	+0.12(+0.53%)
Apr 02, 2004	22.21	22.24	21.73	21.99	1,051,942	-0.04(-0.19%)
Apr 01, 2004	22.38	22.38	21.99	22.03	894,507	-0.41(-1.84%)
Mar 31, 2004	22.14	22.52	22.12	22.45	1,151,865	+0.49(+2.23%)
Mar 30, 2004	21.96	22.23	21.83	21.96	909,611	+0.09(+0.41%)
Mar 29, 2004	21.87	21.98	21.69	21.87	898,428	+0.17(+0.79%)
Mar 26, 2004	21.48	21.79	21.45	21.70	1,124,706	+0.25(+1.16%)
Mar 25, 2004	21.55	21.69	21.28	21.45	2,425,728	-0.05(-0.22%)
Mar 24, 2004	22.00	22.07	21.44	21.50	2,530,153	-0.59(-2.68%)
Mar 23, 2004	22.31	22.33	21.91	22.09	2,030,832	-0.22(-0.99%)
Mar 22, 2004	22.52	22.65	22.27	22.31	1,714,508	-0.47(-2.06%)
Mar 19, 2004	23.00	23.03	22.69	22.78	718,336	-0.23(-0.99%)
Mar 18, 2004	23.27	23.32	22.51	23.00	1,934,105	-0.10(-0.42%)
Mar 17, 2004	23.13	23.23	23.02	23.10	763,359	+0.14(+0.63%)
Mar 16, 2004	23.12	23.33	22.86	22.96	698,003	-0.10(-0.42%)
Mar 15, 2004	23.24	23.25	23.03	23.05	818,694	-0.18(-0.77%)
Mar 12, 2004	23.13	23.34	23.05	23.23	784,273	+0.10(+0.42%)
Mar 11, 2004	23.14	23.62	23.09	23.13	766,845	-0.08(-0.36%)
Mar 10, 2004	23.72	23.72	23.22	23.22	728,067	-0.37(-1.58%)
Mar 09, 2004	23.56	23.84	23.53	23.59	483,635	-0.14(-0.61%)
Mar 08, 2004	24.06	24.06	23.69	23.73	407,822	-0.25(-1.03%)
Mar 05, 2004	23.79	24.06	23.73	23.98	626,692	+0.06(+0.23%)
Mar 04, 2004	24.06	24.13	23.75	23.93	764,666	-0.14(-0.57%)
Mar 03, 2004	23.89	24.16	23.80	24.06	495,399	+0.14(+0.60%)
Mar 02, 2004	24.10	24.10	23.82	23.92	456,185	-0.08(-0.32%)
Mar 01, 2004	24.19	24.20	23.87	24.00	614,347	-0.03(-0.14%)
Feb 27, 2004	23.52	24.24	23.47	24.03	861,393	+0.68(+2.92%)
Feb 26, 2004	23.39	23.47	23.31	23.35	876,498	-0.03(-0.12%)
Feb 25, 2004	23.57	23.60	23.27	23.38	795,892	-0.12(-0.53%)
Feb 24, 2004	23.48	23.65	23.48	23.50	1,225,209	-0.02(-0.09%)
Feb 23, 2004	23.79	23.86	23.48	23.52	759,583	-0.31(-1.30%)
Feb 20, 2004	24.28	24.28	23.75	23.83	906,707	-0.45(-1.87%)
Feb 19, 2004	24.90	24.90	24.28	24.28	683,189	-0.61(-2.43%)
Feb 18, 2004	24.77	24.97	24.58	24.89	956,668	+0.30(+1.20%)
Feb 17, 2004	24.58	24.72	24.55	24.59	541,003	+0.07(+0.28%)
Feb 13, 2004	24.65	24.72	24.31	24.53	384,729	-0.06(-0.25%)
Feb 12, 2004	24.62	24.77	24.54	24.59	593,869	-0.02(-0.08%)
Feb 11, 2004	24.32	24.61	24.25	24.61	1,262,244	+0.39(+1.62%)
Feb 10, 2004	24.41	24.51	24.11	24.22	752,757	-0.19(-0.76%)
Feb 09, 2004	24.10	24.58	24.09	24.40	1,269,941	+0.30(+1.26%)
Feb 06, 2004	23.89	24.15	23.82	24.10	798,070	+0.30(+1.24%)
Feb 05, 2004	23.69	23.93	23.60	23.80	644,411	+0.27(+1.14%)
Feb 04, 2004	23.64	23.78	23.49	23.53	635,261	-0.10(-0.44%)
Feb 03, 2004	23.55	23.69	23.47	23.64	326,490	+0.21(+0.91%)

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.