Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.51	20.62	20.30	20.51	895,116	+0.08(+0.39%)
Apr 29, 2004	20.63	20.77	20.38	20.43	1,117,344	-0.18(-0.86%)
Apr 28, 2004	21.02	21.04	20.43	20.60	1,424,779	-0.38(-1.83%)
Apr 27, 2004	20.97	21.29	20.90	20.99	872,637	+0.07(+0.33%)
Apr 26, 2004	21.58	21.65	20.88	20.92	1,735,640	-0.31(-1.47%)
Apr 23, 2004	21.77	21.90	20.98	21.23	1,625,597	-0.03(-0.15%)
Apr 22, 2004	20.70	21.26	20.70	21.26	1,564,367	+0.58(+2.82%)
Apr 21, 2004	19.92	20.74	19.92	20.68	2,248,604	+0.81(+4.09%)
Apr 20, 2004	20.13	20.34	19.80	19.87	1,464,814	-0.30(-1.48%)
Apr 19, 2004	20.41	20.41	20.07	20.16	1,274,273	-0.29(-1.42%)
Apr 16, 2004	20.23	20.45	20.06	20.45	1,001,092	+0.29(+1.44%)
Apr 15, 2004	20.17	20.20	19.94	20.16	1,823,846	+0.06(+0.28%)
Apr 14, 2004	20.20	20.41	19.69	20.11	3,338,972	-0.61(-2.93%)
Apr 13, 2004	21.16	21.17	20.69	20.72	1,430,774	-0.40(-1.88%)
Apr 12, 2004	21.18	21.28	21.06	21.11	1,484,082	-0.19(-0.88%)
Apr 08, 2004	21.52	21.63	21.11	21.30	1,854,675	-0.21(-0.98%)
Apr 07, 2004	21.51	21.60	21.49	21.51	1,014,366	-0.01(-0.07%)
Apr 06, 2004	21.75	21.86	21.50	21.52	679,312	-0.22(-1.01%)
Apr 05, 2004	21.63	21.86	21.63	21.74	1,114,560	+0.23(+1.09%)
Apr 02, 2004	21.91	22.01	21.49	21.51	1,209,189	+0.02(+0.11%)
Apr 01, 2004	21.49	21.69	21.44	21.49	1,354,985	-0.03(-0.15%)
Mar 31, 2004	21.44	21.52	21.22	21.52	782,932	+0.08(+0.37%)
Mar 30, 2004	21.09	21.44	21.07	21.44	1,147,102	+0.33(+1.57%)
Mar 29, 2004	20.95	21.17	20.95	21.11	1,105,569	+0.18(+0.87%)
Mar 26, 2004	20.79	20.99	20.64	20.93	1,229,956	+0.19(+0.90%)
Mar 25, 2004	20.67	20.89	20.63	20.74	1,714,231	+0.20(+0.98%)
Mar 24, 2004	20.88	20.91	20.53	20.54	785,930	-0.39(-1.85%)
Mar 23, 2004	21.02	21.09	20.79	20.93	872,637	-0.09(-0.44%)
Mar 22, 2004	21.42	21.44	20.93	21.02	904,965	-0.47(-2.20%)
Mar 19, 2004	21.35	21.70	21.16	21.49	1,307,671	+0.17(+0.81%)
Mar 18, 2004	21.23	21.36	20.98	21.32	1,071,100	+0.07(+0.31%)
Mar 17, 2004	21.00	21.30	21.00	21.25	1,216,040	+0.35(+1.65%)
Mar 16, 2004	21.11	21.25	20.88	20.91	1,174,292	-0.21(-0.97%)
Mar 15, 2004	21.16	21.28	21.09	21.11	713,139	+0.00(+0.00%)
Mar 12, 2004	20.97	21.45	20.93	21.11	1,195,915	+0.20(+0.94%)
Mar 11, 2004	20.95	21.18	20.89	20.92	729,410	-0.09(-0.44%)
Mar 10, 2004	21.22	21.22	20.69	21.01	2,124,216	-0.21(-0.97%)
Mar 09, 2004	21.57	21.57	21.10	21.22	1,848,252	-0.33(-1.52%)
Mar 08, 2004	22.07	22.13	21.54	21.54	1,612,966	-0.51(-2.31%)
Mar 05, 2004	22.30	22.40	21.95	22.05	1,568,649	-0.25(-1.13%)
Mar 04, 2004	21.53	22.47	21.53	22.30	3,385,858	+0.82(+3.80%)
Mar 03, 2004	21.19	21.60	21.12	21.49	2,604,638	+0.26(+1.21%)
Mar 02, 2004	20.88	21.35	20.74	21.23	5,063,908	+0.27(+1.27%)
Mar 01, 2004	21.02	21.98	20.57	20.96	14,466,811	-4.23(-16.78%)
Feb 27, 2004	25.34	25.44	25.13	25.19	620,223	-0.16(-0.63%)
Feb 26, 2004	25.43	25.61	25.32	25.35	614,014	-0.11(-0.44%)
Feb 25, 2004	25.20	25.53	25.07	25.46	835,385	+0.27(+1.06%)
Feb 24, 2004	24.94	25.45	24.78	25.19	1,607,399	+0.30(+1.22%)
Feb 23, 2004	25.04	25.27	24.87	24.89	898,114	-0.03(-0.13%)
Feb 20, 2004	25.34	25.34	24.62	24.92	2,453,489	-0.85(-3.30%)
Feb 19, 2004	25.69	26.19	25.43	25.77	1,717,871	-0.08(-0.33%)
Feb 18, 2004	26.23	26.30	25.84	25.86	836,241	-0.36(-1.37%)
Feb 17, 2004	26.27	26.34	26.11	26.22	918,881	-0.01(-0.04%)
Feb 13, 2004	26.42	26.60	26.20	26.23	545,505	-0.17(-0.64%)
Feb 12, 2004	26.16	26.44	26.15	26.40	1,413,860	+0.29(+1.13%)
Feb 11, 2004	25.88	26.13	25.74	26.10	1,202,980	+0.22(+0.87%)
Feb 10, 2004	25.69	25.92	25.69	25.88	764,307	+0.19(+0.73%)
Feb 09, 2004	25.78	25.99	25.65	25.69	924,233	-0.09(-0.36%)
Feb 06, 2004	25.40	26.03	25.29	25.78	1,167,013	+0.39(+1.53%)
Feb 05, 2004	25.86	25.86	25.13	25.40	1,165,942	-0.46(-1.79%)
Feb 04, 2004	25.72	25.91	25.57	25.86	1,180,287	+0.14(+0.54%)
Feb 03, 2004	25.79	25.83	25.44	25.72	1,181,571	-0.12(-0.47%)

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.