Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	23.17	23.23	22.32	22.74	232,413	-0.24(-1.05%)
Apr 29, 2004	23.93	24.28	22.51	22.98	347,544	-1.18(-4.88%)
Apr 28, 2004	24.26	24.27	23.80	24.16	328,606	-0.26(-1.07%)
Apr 27, 2004	24.20	24.99	24.16	24.42	381,868	+0.23(+0.96%)
Apr 26, 2004	23.47	24.24	23.47	24.19	310,852	+0.46(+1.96%)
Apr 23, 2004	23.56	23.98	22.72	23.73	337,429	+0.21(+0.91%)
Apr 22, 2004	22.77	23.61	22.74	23.51	275,990	+0.59(+2.55%)
Apr 21, 2004	22.73	23.12	22.01	22.93	146,441	+0.11(+0.49%)
Apr 20, 2004	22.86	23.31	22.49	22.82	159,676	-0.16(-0.69%)
Apr 19, 2004	22.77	23.07	22.10	22.97	122,124	+0.43(+1.90%)
Apr 16, 2004	22.65	23.00	22.16	22.55	136,220	-0.10(-0.45%)
Apr 15, 2004	22.35	22.98	21.77	22.65	165,702	+0.54(+2.44%)
Apr 14, 2004	22.54	22.98	21.98	22.11	125,137	-0.68(-2.98%)
Apr 13, 2004	23.19	23.20	22.68	22.79	167,316	-0.53(-2.27%)
Apr 12, 2004	22.82	23.33	22.82	23.32	130,624	+0.71(+3.12%)
Apr 08, 2004	23.05	23.36	22.59	22.61	154,511	-0.40(-1.74%)
Apr 07, 2004	22.24	23.23	22.24	23.01	128,365	+0.71(+3.17%)
Apr 06, 2004	22.72	22.98	22.26	22.31	149,347	-0.65(-2.83%)
Apr 05, 2004	22.94	22.96	22.11	22.96	212,184	-0.21(-0.92%)
Apr 02, 2004	22.54	23.17	22.46	23.17	166,240	+0.70(+3.10%)
Apr 01, 2004	22.15	22.55	22.12	22.47	114,162	+0.28(+1.26%)
Mar 31, 2004	22.04	22.33	21.79	22.19	137,726	-0.08(-0.38%)
Mar 30, 2004	21.89	22.40	21.89	22.28	75,319	+0.07(+0.29%)
Mar 29, 2004	21.12	22.21	21.12	22.21	109,105	+1.17(+5.57%)
Mar 26, 2004	21.47	21.71	21.02	21.04	81,667	-0.57(-2.62%)
Mar 25, 2004	20.61	21.68	20.61	21.61	164,841	+1.13(+5.54%)
Mar 24, 2004	20.74	20.91	20.24	20.47	118,251	-0.50(-2.39%)
Mar 23, 2004	20.63	21.38	20.51	20.98	153,651	+0.56(+2.73%)
Mar 22, 2004	21.21	21.21	20.10	20.42	189,051	-0.77(-3.64%)
Mar 19, 2004	21.52	21.84	20.96	21.19	133,099	-0.33(-1.51%)
Mar 18, 2004	21.99	22.31	21.25	21.52	129,548	-0.66(-2.98%)
Mar 17, 2004	21.70	22.55	21.70	22.18	129,010	+0.71(+3.29%)
Mar 16, 2004	21.63	21.82	20.80	21.47	139,232	+0.03(+0.13%)
Mar 15, 2004	22.54	22.60	21.38	21.44	121,263	-1.33(-5.84%)
Mar 12, 2004	21.61	22.77	21.43	22.77	150,423	+1.38(+6.48%)
Mar 11, 2004	21.84	22.30	21.38	21.39	122,447	-0.55(-2.50%)
Mar 10, 2004	22.68	23.21	21.79	21.93	157,954	-0.60(-2.68%)
Mar 09, 2004	23.00	23.23	22.54	22.54	133,745	-0.56(-2.41%)
Mar 08, 2004	23.47	23.65	22.96	23.10	124,599	-0.37(-1.58%)
Mar 05, 2004	23.71	23.93	23.39	23.47	103,294	-0.47(-1.98%)
Mar 04, 2004	23.61	24.01	23.44	23.94	89,844	+0.15(+0.62%)
Mar 03, 2004	22.96	23.84	22.72	23.79	213,260	+0.93(+4.07%)
Mar 02, 2004	23.77	23.95	22.85	22.86	133,314	-1.00(-4.21%)
Mar 01, 2004	22.89	23.87	22.89	23.87	180,227	+1.16(+5.12%)
Feb 27, 2004	23.45	23.45	22.57	22.70	196,798	-0.75(-3.21%)
Feb 26, 2004	22.74	23.47	22.45	23.46	184,531	+0.73(+3.23%)
Feb 25, 2004	23.32	23.32	22.54	22.72	192,494	-0.59(-2.55%)
Feb 24, 2004	22.96	23.93	22.77	23.32	237,255	+0.38(+1.66%)
Feb 23, 2004	23.52	23.88	22.88	22.94	132,884	-0.48(-2.06%)
Feb 20, 2004	23.46	24.02	23.06	23.42	129,979	+0.06(+0.24%)
Feb 19, 2004	23.53	23.93	23.36	23.36	193,139	-0.07(-0.32%)
Feb 18, 2004	23.79	23.85	23.16	23.44	48,311	-0.40(-1.68%)
Feb 17, 2004	23.14	23.97	23.13	23.84	100,927	+0.51(+2.19%)
Feb 13, 2004	23.78	24.15	23.21	23.33	278,142	-0.36(-1.53%)
Feb 12, 2004	24.10	24.15	23.59	23.69	121,586	-0.59(-2.45%)
Feb 11, 2004	23.65	24.49	23.65	24.28	221,330	+0.17(+0.69%)
Feb 10, 2004	23.33	24.13	23.23	24.12	180,227	+0.84(+3.59%)
Feb 09, 2004	23.39	23.49	23.00	23.28	132,346	-0.30(-1.26%)
Feb 06, 2004	22.04	23.58	21.98	23.58	176,999	+1.30(+5.84%)
Feb 05, 2004	21.65	22.35	21.42	22.28	180,012	+0.96(+4.49%)
Feb 04, 2004	22.44	22.49	21.25	21.32	260,496	-1.36(-5.98%)
Feb 03, 2004	22.50	23.01	22.35	22.68	105,231	+0.08(+0.37%)

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.