Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.89	20.91	20.21	20.27	1,582,828	-0.54(-2.58%)
Apr 29, 2004	20.96	21.15	20.74	20.80	1,761,771	-0.18(-0.87%)
Apr 28, 2004	21.27	21.27	20.84	20.99	1,895,681	-0.28(-1.31%)
Apr 27, 2004	21.24	21.68	21.20	21.27	1,775,794	+0.08(+0.38%)
Apr 26, 2004	21.21	21.44	21.16	21.18	1,283,011	-0.03(-0.14%)
Apr 23, 2004	21.37	21.41	20.99	21.21	1,521,008	-0.12(-0.57%)
Apr 22, 2004	20.83	21.46	20.76	21.34	1,815,098	+0.43(+2.03%)
Apr 21, 2004	20.45	20.93	20.40	20.91	1,890,348	+0.50(+2.46%)
Apr 20, 2004	20.71	20.74	20.25	20.41	1,785,669	+0.06(+0.27%)
Apr 19, 2004	20.43	20.45	20.13	20.35	1,898,051	-0.07(-0.32%)
Apr 16, 2004	20.67	20.67	20.40	20.42	2,076,401	-0.27(-1.30%)
Apr 15, 2004	20.82	21.06	20.50	20.69	1,887,583	-0.09(-0.44%)
Apr 14, 2004	20.38	20.93	20.38	20.78	1,223,166	+0.32(+1.56%)
Apr 13, 2004	21.06	21.08	20.39	20.46	1,174,777	-0.43(-2.04%)
Apr 12, 2004	20.88	21.04	20.80	20.89	652,566	+0.08(+0.36%)
Apr 08, 2004	20.78	21.02	20.71	20.81	1,632,403	+0.10(+0.49%)
Apr 07, 2004	20.95	20.98	20.60	20.71	1,109,204	-0.23(-1.09%)
Apr 06, 2004	20.62	21.07	20.51	20.94	2,501,438	+0.31(+1.52%)
Apr 05, 2004	20.39	20.68	20.36	20.62	798,722	+0.20(+0.99%)
Apr 02, 2004	20.23	20.43	20.17	20.42	1,960,859	+0.60(+3.04%)
Apr 01, 2004	19.67	19.99	19.59	19.82	986,947	+0.19(+0.95%)
Mar 31, 2004	19.80	19.83	19.47	19.63	1,033,361	-0.14(-0.69%)
Mar 30, 2004	19.42	19.89	19.32	19.77	1,602,184	+0.26(+1.35%)
Mar 29, 2004	19.17	19.70	19.16	19.50	907,351	+0.50(+2.64%)
Mar 26, 2004	19.04	19.27	18.91	19.00	2,035,714	-0.19(-1.00%)
Mar 25, 2004	18.81	19.21	18.66	19.19	1,303,947	+0.49(+2.60%)
Mar 24, 2004	18.68	18.94	18.47	18.71	1,529,304	+0.11(+0.57%)
Mar 23, 2004	19.07	19.24	18.43	18.60	3,524,529	-0.47(-2.47%)
Mar 22, 2004	19.32	19.39	18.74	19.07	1,569,793	-0.42(-2.16%)
Mar 19, 2004	19.62	19.85	19.42	19.49	1,180,505	-0.10(-0.52%)
Mar 18, 2004	19.76	19.88	19.27	19.59	1,255,558	-0.28(-1.43%)
Mar 17, 2004	19.79	19.99	19.73	19.88	1,179,517	+0.18(+0.93%)
Mar 16, 2004	19.64	19.80	19.64	19.70	1,543,327	+0.18(+0.91%)
Mar 15, 2004	19.82	19.82	19.37	19.52	1,329,821	-0.30(-1.53%)
Mar 12, 2004	19.37	19.97	19.35	19.82	2,058,823	+0.61(+3.16%)
Mar 11, 2004	19.18	19.68	19.16	19.21	2,065,143	+0.04(+0.18%)
Mar 10, 2004	20.20	20.25	19.14	19.18	2,393,006	-0.95(-4.73%)
Mar 09, 2004	20.52	20.55	20.01	20.13	1,161,939	-0.29(-1.41%)
Mar 08, 2004	20.96	21.04	20.42	20.42	1,221,981	-0.54(-2.56%)
Mar 05, 2004	20.30	20.97	20.30	20.96	3,151,634	+0.66(+3.27%)
Mar 04, 2004	20.44	20.48	20.23	20.29	687,525	-0.08(-0.40%)
Mar 03, 2004	20.20	20.48	20.14	20.37	869,430	+0.12(+0.60%)
Mar 02, 2004	20.36	20.62	20.20	20.25	1,424,625	-0.11(-0.55%)
Mar 01, 2004	19.98	20.39	19.95	20.36	1,509,355	+0.52(+2.63%)
Feb 27, 2004	20.09	20.14	19.74	19.84	1,944,861	-0.25(-1.26%)
Feb 26, 2004	20.01	20.12	19.80	20.10	1,642,871	+0.23(+1.17%)
Feb 25, 2004	19.83	19.97	19.75	19.86	1,573,151	+0.05(+0.23%)
Feb 24, 2004	20.13	20.13	19.63	19.82	2,614,808	-0.31(-1.53%)
Feb 23, 2004	20.62	20.66	20.04	20.13	1,816,283	-0.29(-1.44%)
Feb 20, 2004	20.66	20.68	20.19	20.42	1,206,576	-0.18(-0.86%)
Feb 19, 2004	20.71	21.01	20.58	20.60	1,522,589	-0.09(-0.44%)
Feb 18, 2004	20.91	20.91	20.59	20.69	1,122,042	-0.11(-0.54%)
Feb 17, 2004	20.84	20.96	20.64	20.80	1,182,875	+0.18(+0.88%)
Feb 13, 2004	20.83	21.11	20.54	20.62	1,232,054	-0.31(-1.50%)
Feb 12, 2004	20.99	21.02	20.82	20.93	1,230,277	-0.18(-0.84%)
Feb 11, 2004	20.53	21.14	20.44	21.11	2,180,883	+0.58(+2.84%)
Feb 10, 2004	20.41	20.53	20.18	20.53	1,701,333	+0.07(+0.32%)
Feb 09, 2004	20.49	20.62	20.28	20.46	1,212,501	+0.05(+0.25%)
Feb 06, 2004	20.15	20.63	20.14	20.41	2,468,059	+0.36(+1.79%)
Feb 05, 2004	20.06	20.17	19.85	20.05	2,160,539	-0.01(-0.05%)
Feb 04, 2004	20.35	20.57	19.99	20.06	2,723,635	-0.41(-1.98%)
Feb 03, 2004	20.78	20.85	20.35	20.46	2,269,564	-0.35(-1.70%)

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.