Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.41	19.67	19.34	19.53	30,000	+0.57(+3.03%)
Apr 29, 2004	19.48	19.78	18.95	18.95	18,730	-0.18(-0.92%)
Apr 28, 2004	20.39	20.39	19.13	19.13	46,668	-1.36(-6.62%)
Apr 27, 2004	20.57	20.66	20.16	20.49	19,683	-0.57(-2.73%)
Apr 26, 2004	20.96	21.18	20.83	21.06	3,809	-0.04(-0.19%)
Apr 23, 2004	21.38	21.38	21.03	21.10	4,127	-0.25(-1.16%)
Apr 22, 2004	20.73	21.67	20.73	21.35	17,937	+0.74(+3.59%)
Apr 21, 2004	20.30	20.72	20.29	20.61	9,206	+0.32(+1.59%)
Apr 20, 2004	21.13	21.33	20.29	20.29	11,587	-0.81(-3.85%)
Apr 19, 2004	20.82	21.10	20.65	21.10	5,238	+0.18(+0.84%)
Apr 16, 2004	20.72	21.15	20.62	20.92	6,508	+0.28(+1.37%)
Apr 15, 2004	19.84	20.82	19.80	20.64	15,397	+0.73(+3.64%)
Apr 14, 2004	20.84	20.84	19.86	19.91	11,270	-0.75(-3.63%)
Apr 13, 2004	21.48	21.62	20.66	20.66	13,492	-0.77(-3.60%)
Apr 12, 2004	21.57	21.57	21.05	21.43	5,079	+0.32(+1.53%)
Apr 08, 2004	21.52	21.63	21.11	21.11	5,873	-0.33(-1.53%)
Apr 07, 2004	20.94	21.48	20.74	21.44	6,349	+0.25(+1.19%)
Apr 06, 2004	21.66	21.66	21.11	21.19	2,857	-0.52(-2.39%)
Apr 05, 2004	21.45	21.75	21.45	21.71	12,063	+0.27(+1.27%)
Apr 02, 2004	20.99	21.46	20.86	21.43	16,190	+0.48(+2.28%)
Apr 01, 2004	20.84	20.96	20.74	20.96	5,873	+0.17(+0.80%)
Mar 31, 2004	20.79	20.79	20.39	20.79	10,159	+0.15(+0.73%)
Mar 30, 2004	20.67	20.88	20.51	20.64	5,714	-0.28(-1.33%)
Mar 29, 2004	20.39	20.92	20.39	20.92	8,730	+0.60(+2.98%)
Mar 26, 2004	20.95	21.04	20.31	20.31	8,254	-0.71(-3.36%)
Mar 25, 2004	20.03	21.02	20.03	21.02	16,190	+0.80(+3.94%)
Mar 24, 2004	20.72	20.81	20.00	20.22	13,651	-0.48(-2.34%)
Mar 23, 2004	20.27	20.70	19.96	20.70	14,444	+0.75(+3.74%)
Mar 22, 2004	20.84	20.84	19.91	19.96	24,921	-0.88(-4.23%)
Mar 19, 2004	21.29	21.29	20.69	20.84	9,841	-0.43(-2.01%)
Mar 18, 2004	21.02	21.27	20.92	21.27	10,476	+0.10(+0.48%)
Mar 17, 2004	20.93	21.17	20.81	21.17	16,349	+0.39(+1.89%)
Mar 16, 2004	20.96	20.96	20.16	20.77	22,064	+0.11(+0.54%)
Mar 15, 2004	20.97	20.97	20.41	20.66	16,349	-0.10(-0.49%)
Mar 12, 2004	19.81	20.96	19.68	20.76	40,953	+0.23(+1.10%)
Mar 11, 2004	20.03	20.72	20.02	20.54	47,144	+0.36(+1.80%)
Mar 10, 2004	20.86	21.05	20.17	20.17	10,952	-0.69(-3.31%)
Mar 09, 2004	20.94	20.94	20.81	20.86	7,619	+0.00(+0.00%)
Mar 08, 2004	21.53	21.57	20.86	20.86	6,190	-0.66(-3.04%)
Mar 05, 2004	21.42	21.62	21.19	21.52	9,206	+0.17(+0.78%)
Mar 04, 2004	21.29	21.37	21.29	21.35	1,587	-0.03(-0.12%)
Mar 03, 2004	21.67	21.67	20.96	21.38	3,809	-0.04(-0.19%)
Mar 02, 2004	21.58	21.74	21.42	21.42	10,476	-0.16(-0.72%)
Mar 01, 2004	21.61	21.80	21.58	21.58	3,650	-0.10(-0.44%)
Feb 27, 2004	21.58	21.69	21.34	21.67	9,365	+0.09(+0.40%)
Feb 26, 2004	21.59	21.60	21.36	21.59	2,222	+0.23(+1.09%)
Feb 25, 2004	21.41	21.58	21.01	21.35	6,508	+0.22(+1.05%)
Feb 24, 2004	21.14	21.22	20.96	21.13	5,079	+0.09(+0.41%)
Feb 23, 2004	21.22	21.22	20.92	21.05	7,143	+0.08(+0.38%)
Feb 20, 2004	20.83	21.39	20.72	20.97	5,714	+0.04(+0.19%)
Feb 19, 2004	21.53	21.83	20.81	20.93	14,762	-0.64(-2.97%)
Feb 18, 2004	21.99	21.99	21.57	21.57	1,904	-0.33(-1.50%)
Feb 17, 2004	21.60	21.99	21.35	21.89	13,492	+0.73(+3.43%)
Feb 13, 2004	22.61	22.61	21.15	21.17	18,730	-1.03(-4.63%)
Feb 12, 2004	22.55	22.55	22.15	22.20	12,857	-0.08(-0.36%)
Feb 11, 2004	22.25	22.28	22.16	22.28	7,619	+0.13(+0.59%)
Feb 10, 2004	22.27	22.68	22.02	22.15	10,476	+0.12(+0.53%)
Feb 09, 2004	22.04	22.12	21.76	22.03	2,698	+0.01(+0.05%)
Feb 06, 2004	21.83	22.08	21.75	22.02	12,540	+0.45(+2.08%)
Feb 05, 2004	21.78	21.79	21.50	21.57	10,317	-0.04(-0.16%)
Feb 04, 2004	22.19	22.22	21.61	21.61	25,556	-0.60(-2.72%)
Feb 03, 2004	21.70	22.22	21.70	22.21	20,159	+0.27(+1.22%)

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.