Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.33	28.54	27.52	28.54	45,454	+0.12(+0.44%)
Apr 29, 2004	27.64	29.19	27.44	28.42	83,672	+0.81(+2.95%)
Apr 28, 2004	28.17	28.17	27.50	27.60	56,083	-0.49(-1.73%)
Apr 27, 2004	27.41	28.39	27.24	28.09	91,135	+0.88(+3.22%)
Apr 26, 2004	26.72	27.32	26.27	27.21	25,893	+0.66(+2.50%)
Apr 23, 2004	27.05	27.50	26.29	26.55	58,457	-0.03(-0.10%)
Apr 22, 2004	25.67	27.13	25.67	26.58	74,287	+1.12(+4.41%)
Apr 21, 2004	25.43	25.67	24.60	25.45	55,631	-0.04(-0.17%)
Apr 20, 2004	25.51	27.04	25.44	25.50	67,842	-0.31(-1.20%)
Apr 19, 2004	25.69	26.15	25.25	25.81	90,004	+0.10(+0.38%)
Apr 16, 2004	26.22	26.56	25.69	25.71	73,496	-0.60(-2.29%)
Apr 15, 2004	27.07	27.07	26.05	26.31	75,418	-0.60(-2.23%)
Apr 14, 2004	27.01	27.42	26.76	26.91	26,006	-0.03(-0.10%)
Apr 13, 2004	27.49	27.74	26.62	26.94	142,017	-0.56(-2.03%)
Apr 12, 2004	27.55	28.04	27.27	27.50	55,517	-0.32(-1.14%)
Apr 08, 2004	28.60	28.70	27.59	27.81	70,782	-0.67(-2.36%)
Apr 07, 2004	28.54	28.80	28.22	28.49	39,914	+0.01(+0.03%)
Apr 06, 2004	29.30	29.52	28.45	28.48	19,900	-1.07(-3.62%)
Apr 05, 2004	29.48	29.63	28.82	29.55	18,091	+0.07(+0.24%)
Apr 02, 2004	28.25	29.48	28.20	29.48	24,423	+1.26(+4.48%)
Apr 01, 2004	28.97	28.97	28.19	28.21	36,974	-0.77(-2.65%)
Mar 31, 2004	28.43	29.44	28.04	28.98	27,589	+0.68(+2.41%)
Mar 30, 2004	28.08	28.43	27.93	28.30	82,428	+0.13(+0.47%)
Mar 29, 2004	27.86	28.34	27.63	28.17	36,521	+0.17(+0.60%)
Mar 26, 2004	28.51	28.51	27.91	28.00	28,380	-0.44(-1.55%)
Mar 25, 2004	28.66	28.74	28.35	28.44	94,979	-0.08(-0.28%)
Mar 24, 2004	28.66	28.66	28.19	28.52	107,417	+0.04(+0.12%)
Mar 23, 2004	28.29	28.65	28.06	28.49	52,804	-0.08(-0.28%)
Mar 22, 2004	27.78	28.73	27.78	28.57	82,202	+0.49(+1.73%)
Mar 19, 2004	27.03	28.27	26.53	28.08	67,164	+1.11(+4.10%)
Mar 18, 2004	27.87	27.95	25.60	26.97	319,765	-1.38(-4.87%)
Mar 17, 2004	28.73	29.26	28.04	28.35	45,002	-0.26(-0.90%)
Mar 16, 2004	27.89	28.68	27.62	28.61	24,649	+0.80(+2.89%)
Mar 15, 2004	28.84	29.00	27.81	27.81	13,794	-1.14(-3.94%)
Mar 12, 2004	27.87	28.96	27.83	28.95	30,642	+0.97(+3.48%)
Mar 11, 2004	28.68	28.92	27.89	27.97	32,451	-0.83(-2.89%)
Mar 10, 2004	28.83	29.11	28.50	28.80	32,677	-0.17(-0.58%)
Mar 09, 2004	29.47	29.49	28.83	28.97	38,896	-0.65(-2.18%)
Mar 08, 2004	30.64	30.85	29.62	29.62	36,861	-0.78(-2.56%)
Mar 05, 2004	30.77	32.32	30.40	30.40	58,570	-0.31(-1.01%)
Mar 04, 2004	29.49	30.72	29.02	30.71	47,942	+1.08(+3.64%)
Mar 03, 2004	30.45	30.56	29.61	29.63	47,263	-0.65(-2.13%)
Mar 02, 2004	31.06	31.07	30.27	30.27	14,925	-0.66(-2.14%)
Mar 01, 2004	30.74	30.99	30.16	30.94	37,652	+0.14(+0.46%)
Feb 27, 2004	31.25	31.25	30.24	30.79	38,896	-0.16(-0.51%)
Feb 26, 2004	30.95	31.11	30.32	30.95	40,818	+0.13(+0.43%)
Feb 25, 2004	30.93	31.03	30.65	30.82	48,281	-0.00(-0.00%)
Feb 24, 2004	30.85	31.02	30.29	30.82	58,457	+0.09(+0.29%)
Feb 23, 2004	32.55	32.55	30.55	30.73	119,403	-1.72(-5.29%)
Feb 20, 2004	32.28	33.08	31.83	32.45	66,259	+0.08(+0.25%)
Feb 19, 2004	32.86	32.86	31.74	32.37	109,679	-0.22(-0.68%)
Feb 18, 2004	33.60	33.60	32.58	32.59	115,784	-0.80(-2.41%)
Feb 17, 2004	32.33	33.58	32.03	33.39	223,767	+1.28(+3.99%)
Feb 13, 2004	31.07	32.40	30.53	32.11	84,238	+1.38(+4.49%)
Feb 12, 2004	31.46	31.46	30.66	30.73	30,868	-0.49(-1.56%)
Feb 11, 2004	31.69	31.69	30.91	31.22	31,207	-0.06(-0.20%)
Feb 10, 2004	30.73	31.48	30.07	31.28	36,748	+1.04(+3.45%)
Feb 09, 2004	29.76	30.75	29.63	30.24	42,514	+0.57(+1.94%)
Feb 06, 2004	28.81	30.49	28.27	29.66	35,052	+0.86(+2.98%)
Feb 05, 2004	26.74	29.03	26.28	28.80	58,118	+2.31(+8.71%)
Feb 04, 2004	28.39	28.39	26.34	26.50	66,033	-1.93(-6.78%)
Feb 03, 2004	29.07	29.58	28.12	28.42	41,610	-0.91(-3.11%)

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.