Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.36	28.73	27.68	27.73	1,143,300	-0.64(-2.26%)
Apr 29, 2004	28.87	29.14	28.29	28.37	1,266,000	-0.63(-2.17%)
Apr 28, 2004	28.37	29.20	28.15	29.00	2,004,800	+0.69(+2.44%)
Apr 27, 2004	27.77	28.36	27.61	28.31	984,600	+0.79(+2.87%)
Apr 26, 2004	28.19	28.24	27.52	27.52	797,100	-0.58(-2.06%)
Apr 23, 2004	27.84	28.15	27.53	28.10	578,300	+0.07(+0.25%)
Apr 22, 2004	27.17	28.12	27.15	28.03	936,300	+0.57(+2.08%)
Apr 21, 2004	27.48	27.80	27.18	27.46	762,800	+0.08(+0.29%)
Apr 20, 2004	27.63	28.00	27.37	27.38	1,144,800	-0.30(-1.08%)
Apr 19, 2004	27.51	27.68	26.86	27.68	1,000,600	+0.33(+1.21%)
Apr 16, 2004	27.10	27.77	26.86	27.35	845,500	+0.32(+1.18%)
Apr 15, 2004	27.00	27.60	26.85	27.03	616,100	+0.03(+0.11%)
Apr 14, 2004	27.12	27.32	26.50	27.00	824,700	+0.41(+1.54%)
Apr 13, 2004	28.10	28.25	26.59	26.59	1,634,500	-1.48(-5.27%)
Apr 12, 2004	28.33	28.48	28.01	28.07	832,300	-0.12(-0.43%)
Apr 08, 2004	28.64	28.90	28.15	28.19	1,528,300	-0.40(-1.40%)
Apr 07, 2004	28.14	29.00	28.06	28.59	1,869,100	+0.18(+0.63%)
Apr 06, 2004	27.63	28.45	27.40	28.41	1,881,000	+0.85(+3.08%)
Apr 05, 2004	27.49	27.60	27.10	27.56	949,100	-0.13(-0.47%)
Apr 02, 2004	27.83	28.00	27.34	27.69	1,274,500	+0.28(+1.02%)
Apr 01, 2004	27.31	27.53	27.00	27.41	1,559,700	+0.36(+1.33%)
Mar 31, 2004	26.97	27.31	26.86	27.05	994,700	+0.21(+0.78%)
Mar 30, 2004	26.66	27.10	26.54	26.84	831,800	+0.17(+0.64%)
Mar 29, 2004	25.86	26.87	25.78	26.67	1,211,800	+0.95(+3.69%)
Mar 26, 2004	25.71	26.00	25.43	25.72	834,400	-0.17(-0.66%)
Mar 25, 2004	24.99	25.96	24.96	25.89	1,211,600	+0.90(+3.60%)
Mar 24, 2004	25.16	25.29	24.70	24.99	994,400	-0.12(-0.48%)
Mar 23, 2004	25.41	25.55	25.00	25.11	727,600	-0.12(-0.48%)
Mar 22, 2004	25.48	25.56	24.97	25.23	980,300	-0.36(-1.41%)
Mar 19, 2004	25.68	26.00	25.39	25.59	1,124,300	-0.06(-0.23%)
Mar 18, 2004	25.99	25.99	25.46	25.65	1,185,200	-0.28(-1.08%)
Mar 17, 2004	25.67	26.22	25.50	25.93	635,900	+0.47(+1.85%)
Mar 16, 2004	25.48	26.00	25.20	25.46	721,200	+0.18(+0.71%)
Mar 15, 2004	25.46	25.96	25.21	25.28	978,900	-0.38(-1.48%)
Mar 12, 2004	25.21	25.74	24.59	25.66	1,656,900	+0.09(+0.35%)
Mar 11, 2004	25.47	26.25	25.04	25.57	1,543,200	+0.09(+0.35%)
Mar 10, 2004	26.92	27.02	25.46	25.48	1,427,600	-1.29(-4.82%)
Mar 09, 2004	26.91	27.32	26.75	26.77	1,003,300	-0.22(-0.82%)
Mar 08, 2004	27.65	28.00	26.93	26.99	1,329,200	-0.81(-2.91%)
Mar 05, 2004	26.11	27.95	26.11	27.80	2,592,400	+0.87(+3.23%)
Mar 04, 2004	26.90	27.05	26.44	26.93	2,546,100	+0.30(+1.13%)
Mar 03, 2004	26.44	27.15	26.30	26.63	3,138,500	+0.32(+1.22%)
Mar 02, 2004	26.69	26.90	25.58	26.31	4,078,700	-0.34(-1.28%)
Mar 01, 2004	27.16	27.20	26.53	26.65	2,441,600	-0.49(-1.81%)
Feb 27, 2004	26.75	27.25	26.56	27.14	2,576,000	+0.43(+1.61%)
Feb 26, 2004	25.20	27.06	25.08	26.71	3,154,400	+1.62(+6.46%)
Feb 25, 2004	24.15	25.37	24.09	25.09	1,898,600	+1.09(+4.54%)
Feb 24, 2004	24.11	24.40	23.72	24.00	1,775,200	-0.17(-0.70%)
Feb 23, 2004	24.65	24.88	24.08	24.17	949,400	-0.49(-1.99%)
Feb 20, 2004	24.92	24.96	24.32	24.66	949,400	-0.20(-0.80%)
Feb 19, 2004	25.02	25.47	23.97	24.86	1,307,600	+0.00(+0.00%)
Feb 18, 2004	24.75	24.96	24.27	24.86	1,229,600	-0.01(-0.04%)
Feb 17, 2004	24.35	24.99	24.23	24.87	1,292,800	+0.68(+2.81%)
Feb 13, 2004	24.30	24.57	23.97	24.19	739,600	-0.22(-0.90%)
Feb 12, 2004	24.39	24.94	24.29	24.41	865,000	-0.11(-0.45%)
Feb 11, 2004	24.23	24.70	24.02	24.52	943,500	+0.42(+1.74%)
Feb 10, 2004	23.90	24.20	23.87	24.10	549,600	+0.19(+0.79%)
Feb 09, 2004	24.09	24.22	23.70	23.91	711,500	-0.08(-0.33%)
Feb 06, 2004	23.17	24.05	23.17	23.99	864,600	+0.62(+2.65%)
Feb 05, 2004	23.20	23.79	23.20	23.37	626,200	-0.05(-0.21%)
Feb 04, 2004	23.71	23.75	23.16	23.42	1,076,500	-0.32(-1.35%)
Feb 03, 2004	23.43	23.89	23.29	23.74	755,800	+0.38(+1.63%)

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.