Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.46	21.55	21.25	21.41	2,246,271	-0.01(-0.05%)
Apr 29, 2004	21.68	21.80	21.31	21.42	1,797,094	-0.19(-0.89%)
Apr 28, 2004	21.78	21.82	21.61	21.62	1,370,048	-0.18(-0.81%)
Apr 27, 2004	21.88	21.90	21.69	21.79	1,561,150	+0.01(+0.02%)
Apr 26, 2004	21.90	21.99	21.71	21.79	2,557,847	-0.11(-0.50%)
Apr 23, 2004	21.97	21.97	21.68	21.90	2,392,725	-0.12(-0.54%)
Apr 22, 2004	21.69	22.19	21.53	22.02	3,670,783	+0.33(+1.51%)
Apr 21, 2004	21.69	21.79	21.51	21.69	1,669,115	+0.03(+0.12%)
Apr 20, 2004	21.80	21.98	21.66	21.66	1,301,728	-0.18(-0.81%)
Apr 19, 2004	21.90	21.93	21.78	21.84	1,007,473	-0.16(-0.71%)
Apr 16, 2004	21.92	22.02	21.86	22.00	1,840,587	+0.07(+0.33%)
Apr 15, 2004	21.89	21.98	21.81	21.92	2,302,081	+0.15(+0.69%)
Apr 14, 2004	21.85	21.97	21.64	21.77	2,858,645	-0.13(-0.59%)
Apr 13, 2004	22.19	22.19	21.64	21.90	3,369,984	-0.29(-1.31%)
Apr 12, 2004	22.46	22.59	22.15	22.19	2,751,451	-0.36(-1.59%)
Apr 08, 2004	22.51	22.60	22.37	22.55	1,352,728	+0.05(+0.21%)
Apr 07, 2004	22.77	22.85	22.50	22.50	2,469,897	-0.30(-1.32%)
Apr 06, 2004	22.88	22.96	22.78	22.81	1,041,537	-0.16(-0.68%)
Apr 05, 2004	22.80	22.97	22.71	22.96	1,161,048	+0.17(+0.73%)
Apr 02, 2004	22.94	22.94	22.72	22.80	1,916,027	-0.14(-0.61%)
Apr 01, 2004	22.97	22.99	22.90	22.94	1,721,268	+0.02(+0.09%)
Mar 31, 2004	22.97	23.01	22.86	22.92	1,435,288	-0.14(-0.61%)
Mar 30, 2004	22.86	23.06	22.73	23.06	1,228,405	+0.20(+0.86%)
Mar 29, 2004	22.92	22.92	22.71	22.86	1,294,993	+0.04(+0.18%)
Mar 26, 2004	22.85	23.02	22.78	22.82	865,638	-0.10(-0.45%)
Mar 25, 2004	22.89	22.95	22.81	22.92	891,233	+0.08(+0.36%)
Mar 24, 2004	22.88	23.02	22.78	22.84	1,030,182	-0.02(-0.07%)
Mar 23, 2004	22.70	22.93	22.66	22.85	1,534,977	+0.16(+0.69%)
Mar 22, 2004	22.92	22.99	22.66	22.70	1,598,871	-0.23(-1.00%)
Mar 19, 2004	23.05	23.19	22.93	22.93	1,030,567	-0.20(-0.88%)
Mar 18, 2004	23.23	23.25	22.95	23.13	1,539,019	-0.22(-0.96%)
Mar 17, 2004	23.08	23.35	23.06	23.35	1,399,493	+0.40(+1.74%)
Mar 16, 2004	22.94	23.06	22.86	22.95	1,559,033	+0.16(+0.71%)
Mar 15, 2004	22.79	22.85	22.66	22.79	1,128,716	+0.03(+0.14%)
Mar 12, 2004	22.63	22.76	22.56	22.76	1,258,427	+0.12(+0.53%)
Mar 11, 2004	22.98	23.18	22.64	22.64	1,965,872	-0.39(-1.71%)
Mar 10, 2004	23.20	23.33	22.98	23.03	2,033,229	-0.07(-0.29%)
Mar 09, 2004	23.20	23.20	22.98	23.10	1,934,503	-0.12(-0.51%)
Mar 08, 2004	23.34	23.39	23.20	23.22	1,202,809	-0.11(-0.47%)
Mar 05, 2004	23.26	23.38	23.20	23.33	1,943,163	+0.09(+0.40%)
Mar 04, 2004	23.15	23.31	23.11	23.24	1,333,290	+0.04(+0.18%)
Mar 03, 2004	23.19	23.27	22.98	23.20	1,646,213	+0.05(+0.20%)
Mar 02, 2004	23.15	23.36	22.99	23.15	1,902,171	+0.04(+0.18%)
Mar 01, 2004	22.95	23.19	22.87	23.11	1,435,673	+0.16(+0.68%)
Feb 27, 2004	22.31	22.98	22.31	22.95	2,900,407	+0.28(+1.24%)
Feb 26, 2004	22.63	22.72	22.51	22.67	1,283,638	+0.06(+0.28%)
Feb 25, 2004	22.68	22.75	22.60	22.61	1,378,131	-0.07(-0.32%)
Feb 24, 2004	22.63	22.68	22.40	22.68	1,618,693	+0.05(+0.23%)
Feb 23, 2004	22.64	22.74	22.49	22.63	1,065,208	-0.01(-0.05%)
Feb 20, 2004	22.94	22.94	22.57	22.64	1,386,214	-0.30(-1.29%)
Feb 19, 2004	22.86	22.97	22.83	22.94	2,637,136	+0.17(+0.73%)
Feb 18, 2004	22.63	22.77	22.57	22.77	2,058,633	+0.18(+0.78%)
Feb 17, 2004	22.54	22.60	22.44	22.59	1,140,648	+0.07(+0.32%)
Feb 13, 2004	22.62	22.67	22.43	22.52	1,447,220	-0.07(-0.32%)
Feb 12, 2004	22.58	22.65	22.49	22.59	1,488,789	-0.08(-0.34%)
Feb 11, 2004	22.45	22.67	22.29	22.67	2,453,539	+0.24(+1.09%)
Feb 10, 2004	22.33	22.45	22.29	22.43	2,334,220	+0.10(+0.47%)
Feb 09, 2004	22.08	22.74	22.06	22.32	2,270,712	-0.24(-1.08%)
Feb 06, 2004	22.68	22.75	22.55	22.57	2,122,526	-0.07(-0.32%)
Feb 05, 2004	22.99	23.02	22.62	22.64	2,510,889	-0.15(-0.64%)
Feb 04, 2004	23.10	23.10	22.73	22.79	3,138,852	-0.32(-1.39%)
Feb 03, 2004	22.90	23.12	22.84	23.11	1,947,012	+0.20(+0.88%)

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.