Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.94	20.97	20.27	20.32	1,578,384	-0.54(-2.58%)
Apr 29, 2004	21.02	21.21	20.80	20.86	1,756,824	-0.18(-0.87%)
Apr 28, 2004	21.32	21.32	20.90	21.05	1,890,358	-0.28(-1.31%)
Apr 27, 2004	21.30	21.74	21.26	21.32	1,770,808	+0.08(+0.38%)
Apr 26, 2004	21.27	21.50	21.22	21.24	1,279,409	-0.03(-0.14%)
Apr 23, 2004	21.43	21.47	21.05	21.27	1,516,738	-0.12(-0.57%)
Apr 22, 2004	20.89	21.52	20.82	21.40	1,810,001	+0.43(+2.03%)
Apr 21, 2004	20.51	20.98	20.46	20.97	1,885,041	+0.50(+2.46%)
Apr 20, 2004	20.77	20.80	20.31	20.47	1,780,655	+0.06(+0.27%)
Apr 19, 2004	20.49	20.51	20.18	20.41	1,892,722	-0.07(-0.32%)
Apr 16, 2004	20.73	20.73	20.46	20.48	2,070,571	-0.27(-1.30%)
Apr 15, 2004	20.88	21.12	20.55	20.75	1,882,283	-0.09(-0.44%)
Apr 14, 2004	20.44	20.98	20.44	20.84	1,219,732	+0.32(+1.56%)
Apr 13, 2004	21.12	21.14	20.45	20.52	1,171,478	-0.43(-2.04%)
Apr 12, 2004	20.94	21.10	20.86	20.94	650,734	+0.08(+0.36%)
Apr 08, 2004	20.84	21.08	20.77	20.87	1,627,819	+0.10(+0.49%)
Apr 07, 2004	21.00	21.04	20.65	20.77	1,106,090	-0.23(-1.09%)
Apr 06, 2004	20.68	21.13	20.56	20.99	2,494,415	+0.31(+1.52%)
Apr 05, 2004	20.45	20.74	20.42	20.68	796,479	+0.20(+0.99%)
Apr 02, 2004	20.28	20.49	20.22	20.48	1,955,353	+0.60(+3.04%)
Apr 01, 2004	19.73	20.05	19.65	19.87	984,176	+0.19(+0.95%)
Mar 31, 2004	19.85	19.88	19.52	19.68	1,030,460	-0.14(-0.69%)
Mar 30, 2004	19.47	19.94	19.37	19.82	1,597,686	+0.26(+1.35%)
Mar 29, 2004	19.22	19.76	19.21	19.56	904,803	+0.50(+2.64%)
Mar 26, 2004	19.09	19.32	18.96	19.06	2,029,998	-0.19(-1.00%)
Mar 25, 2004	18.86	19.27	18.72	19.25	1,300,286	+0.49(+2.60%)
Mar 24, 2004	18.74	18.99	18.52	18.76	1,525,010	+0.11(+0.57%)
Mar 23, 2004	19.13	19.29	18.49	18.65	3,514,633	-0.47(-2.47%)
Mar 22, 2004	19.37	19.45	18.80	19.13	1,565,385	-0.42(-2.16%)
Mar 19, 2004	19.67	19.90	19.47	19.55	1,177,190	-0.10(-0.52%)
Mar 18, 2004	19.81	19.94	19.32	19.65	1,252,032	-0.28(-1.43%)
Mar 17, 2004	19.84	20.05	19.79	19.93	1,176,205	+0.18(+0.93%)
Mar 16, 2004	19.70	19.85	19.70	19.75	1,538,993	+0.18(+0.91%)
Mar 15, 2004	19.88	19.88	19.43	19.57	1,326,087	-0.30(-1.53%)
Mar 12, 2004	19.42	20.03	19.40	19.88	2,053,042	+0.61(+3.16%)
Mar 11, 2004	19.23	19.73	19.22	19.27	2,059,344	+0.04(+0.18%)
Mar 10, 2004	20.26	20.30	19.19	19.23	2,386,287	-0.95(-4.73%)
Mar 09, 2004	20.57	20.61	20.07	20.19	1,158,676	-0.29(-1.41%)
Mar 08, 2004	21.02	21.10	20.48	20.48	1,218,550	-0.54(-2.56%)
Mar 05, 2004	20.36	21.03	20.36	21.02	3,142,785	+0.67(+3.27%)
Mar 04, 2004	20.50	20.54	20.29	20.35	685,594	-0.08(-0.40%)
Mar 03, 2004	20.26	20.53	20.20	20.43	866,988	+0.12(+0.60%)
Mar 02, 2004	20.42	20.67	20.25	20.31	1,420,624	-0.11(-0.55%)
Mar 01, 2004	20.04	20.45	20.00	20.42	1,505,117	+0.52(+2.63%)
Feb 27, 2004	20.15	20.20	19.79	19.90	1,939,400	-0.25(-1.26%)
Feb 26, 2004	20.07	20.17	19.86	20.15	1,638,258	+0.23(+1.17%)
Feb 25, 2004	19.88	20.02	19.80	19.92	1,568,733	+0.05(+0.23%)
Feb 24, 2004	20.18	20.18	19.68	19.87	2,607,466	-0.31(-1.53%)
Feb 23, 2004	20.68	20.72	20.10	20.18	1,811,183	-0.29(-1.44%)
Feb 20, 2004	20.72	20.74	20.25	20.48	1,203,188	-0.18(-0.86%)
Feb 19, 2004	20.77	21.07	20.63	20.65	1,518,313	-0.09(-0.44%)
Feb 18, 2004	20.97	20.97	20.65	20.75	1,118,892	-0.11(-0.54%)
Feb 17, 2004	20.90	21.02	20.70	20.86	1,179,554	+0.18(+0.88%)
Feb 13, 2004	20.89	21.17	20.60	20.67	1,228,595	-0.31(-1.50%)
Feb 12, 2004	21.05	21.08	20.88	20.99	1,226,822	-0.18(-0.84%)
Feb 11, 2004	20.58	21.20	20.50	21.17	2,174,759	+0.58(+2.84%)
Feb 10, 2004	20.47	20.58	20.23	20.58	1,696,556	+0.07(+0.32%)
Feb 09, 2004	20.55	20.68	20.33	20.52	1,209,097	+0.05(+0.25%)
Feb 06, 2004	20.20	20.69	20.19	20.47	2,461,129	+0.36(+1.79%)
Feb 05, 2004	20.12	20.23	19.91	20.11	2,154,473	-0.01(-0.05%)
Feb 04, 2004	20.41	20.62	20.05	20.12	2,715,987	-0.41(-1.98%)
Feb 03, 2004	20.84	20.91	20.41	20.52	2,263,191	-0.36(-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.