Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.46	21.55	21.25	21.41	2,246,371	-0.01(-0.05%)
Apr 29, 2004	21.68	21.80	21.31	21.42	1,797,174	-0.19(-0.89%)
Apr 28, 2004	21.78	21.82	21.61	21.62	1,370,109	-0.18(-0.81%)
Apr 27, 2004	21.87	21.90	21.69	21.79	1,561,220	+0.01(+0.02%)
Apr 26, 2004	21.90	21.99	21.71	21.79	2,557,961	-0.11(-0.50%)
Apr 23, 2004	21.97	21.97	21.68	21.90	2,392,832	-0.12(-0.54%)
Apr 22, 2004	21.69	22.19	21.53	22.02	3,670,946	+0.33(+1.51%)
Apr 21, 2004	21.69	21.79	21.51	21.69	1,669,189	+0.03(+0.12%)
Apr 20, 2004	21.80	21.98	21.66	21.66	1,301,786	-0.18(-0.81%)
Apr 19, 2004	21.90	21.93	21.78	21.84	1,007,518	-0.16(-0.71%)
Apr 16, 2004	21.92	22.02	21.86	21.99	1,840,669	+0.07(+0.33%)
Apr 15, 2004	21.89	21.98	21.81	21.92	2,302,184	+0.15(+0.69%)
Apr 14, 2004	21.85	21.97	21.64	21.77	2,858,773	-0.13(-0.59%)
Apr 13, 2004	22.19	22.19	21.64	21.90	3,370,134	-0.29(-1.31%)
Apr 12, 2004	22.46	22.59	22.15	22.19	2,751,573	-0.36(-1.59%)
Apr 08, 2004	22.51	22.60	22.37	22.55	1,352,788	+0.05(+0.21%)
Apr 07, 2004	22.77	22.85	22.50	22.50	2,470,007	-0.30(-1.32%)
Apr 06, 2004	22.88	22.96	22.78	22.80	1,041,583	-0.16(-0.68%)
Apr 05, 2004	22.79	22.97	22.71	22.96	1,161,099	+0.17(+0.73%)
Apr 02, 2004	22.94	22.94	22.72	22.79	1,916,113	-0.14(-0.61%)
Apr 01, 2004	22.97	22.99	22.90	22.93	1,721,345	+0.02(+0.09%)
Mar 31, 2004	22.97	23.01	22.86	22.91	1,435,352	-0.14(-0.61%)
Mar 30, 2004	22.86	23.05	22.73	23.05	1,228,460	+0.20(+0.86%)
Mar 29, 2004	22.91	22.91	22.71	22.86	1,295,050	+0.04(+0.18%)
Mar 26, 2004	22.85	23.02	22.78	22.82	865,676	-0.10(-0.45%)
Mar 25, 2004	22.89	22.95	22.81	22.92	891,273	+0.08(+0.36%)
Mar 24, 2004	22.88	23.02	22.78	22.84	1,030,228	-0.02(-0.07%)
Mar 23, 2004	22.70	22.93	22.66	22.85	1,535,046	+0.16(+0.69%)
Mar 22, 2004	22.91	22.99	22.65	22.70	1,598,942	-0.23(-1.00%)
Mar 19, 2004	23.04	23.19	22.92	22.92	1,030,613	-0.20(-0.88%)
Mar 18, 2004	23.23	23.25	22.95	23.13	1,539,087	-0.22(-0.96%)
Mar 17, 2004	23.08	23.35	23.06	23.35	1,399,555	+0.40(+1.74%)
Mar 16, 2004	22.94	23.05	22.86	22.95	1,559,103	+0.16(+0.71%)
Mar 15, 2004	22.78	22.85	22.65	22.79	1,128,766	+0.03(+0.14%)
Mar 12, 2004	22.63	22.76	22.56	22.76	1,258,483	+0.12(+0.53%)
Mar 11, 2004	22.98	23.18	22.64	22.64	1,965,959	-0.39(-1.71%)
Mar 10, 2004	23.20	23.33	22.98	23.03	2,033,320	-0.07(-0.29%)
Mar 09, 2004	23.19	23.19	22.98	23.10	1,934,589	-0.12(-0.51%)
Mar 08, 2004	23.33	23.39	23.20	23.22	1,202,863	-0.11(-0.47%)
Mar 05, 2004	23.26	23.38	23.19	23.33	1,943,249	+0.09(+0.40%)
Mar 04, 2004	23.15	23.31	23.11	23.24	1,333,349	+0.04(+0.18%)
Mar 03, 2004	23.19	23.27	22.98	23.19	1,646,286	+0.05(+0.20%)
Mar 02, 2004	23.15	23.36	22.99	23.15	1,902,256	+0.04(+0.18%)
Mar 01, 2004	22.95	23.19	22.87	23.11	1,435,737	+0.16(+0.68%)
Feb 27, 2004	22.31	22.98	22.31	22.95	2,900,536	+0.28(+1.24%)
Feb 26, 2004	22.63	22.72	22.51	22.67	1,283,695	+0.06(+0.28%)
Feb 25, 2004	22.68	22.75	22.60	22.61	1,378,192	-0.07(-0.32%)
Feb 24, 2004	22.63	22.68	22.39	22.68	1,618,765	+0.05(+0.23%)
Feb 23, 2004	22.64	22.74	22.49	22.63	1,065,255	-0.01(-0.05%)
Feb 20, 2004	22.93	22.93	22.57	22.64	1,386,275	-0.30(-1.29%)
Feb 19, 2004	22.86	22.97	22.83	22.93	2,637,253	+0.17(+0.73%)
Feb 18, 2004	22.63	22.77	22.57	22.77	2,058,724	+0.18(+0.78%)
Feb 17, 2004	22.53	22.60	22.44	22.59	1,140,699	+0.07(+0.32%)
Feb 13, 2004	22.62	22.67	22.43	22.52	1,447,285	-0.07(-0.32%)
Feb 12, 2004	22.58	22.65	22.49	22.59	1,488,856	-0.08(-0.34%)
Feb 11, 2004	22.45	22.67	22.29	22.67	2,453,648	+0.24(+1.09%)
Feb 10, 2004	22.33	22.45	22.29	22.43	2,334,324	+0.10(+0.47%)
Feb 09, 2004	22.08	22.74	22.06	22.32	2,270,813	-0.24(-1.08%)
Feb 06, 2004	22.68	22.75	22.55	22.57	2,122,620	-0.07(-0.32%)
Feb 05, 2004	22.99	23.02	22.62	22.64	2,511,001	-0.15(-0.64%)
Feb 04, 2004	23.10	23.10	22.73	22.78	3,138,992	-0.32(-1.39%)
Feb 03, 2004	22.90	23.12	22.84	23.11	1,947,098	+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.