Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.05	28.24	27.98	28.10	23,938	+0.10(+0.34%)
Apr 29, 2004	27.96	28.05	27.83	28.00	35,277	+0.11(+0.41%)
Apr 28, 2004	28.05	28.10	27.62	27.89	28,348	-0.26(-0.91%)
Apr 27, 2004	27.86	28.17	27.85	28.14	26,983	+0.29(+1.03%)
Apr 26, 2004	27.91	28.00	27.80	27.86	7,139	-0.10(-0.34%)
Apr 23, 2004	27.57	28.00	27.57	27.95	21,313	+0.29(+1.03%)
Apr 22, 2004	28.13	28.19	27.38	27.67	27,193	-0.41(-1.46%)
Apr 21, 2004	28.07	28.17	27.88	28.08	24,148	-0.09(-0.30%)
Apr 20, 2004	28.20	28.48	28.02	28.16	24,673	+0.01(+0.03%)
Apr 19, 2004	27.82	28.25	27.70	28.15	27,508	+0.19(+0.68%)
Apr 16, 2004	28.45	28.45	27.92	27.96	15,224	-0.37(-1.31%)
Apr 15, 2004	28.38	28.49	28.27	28.34	12,284	+0.05(+0.17%)
Apr 14, 2004	27.78	28.43	27.43	28.29	25,408	+0.41(+1.47%)
Apr 13, 2004	28.48	28.48	27.72	27.88	17,953	-0.58(-2.04%)
Apr 12, 2004	28.30	28.56	28.30	28.46	10,919	+0.07(+0.23%)
Apr 08, 2004	28.19	28.47	27.84	28.39	46,512	+0.22(+0.78%)
Apr 07, 2004	28.07	28.25	27.94	28.17	22,783	+0.11(+0.41%)
Apr 06, 2004	27.90	28.28	27.90	28.06	28,138	+0.07(+0.24%)
Apr 05, 2004	27.81	28.10	27.60	27.99	33,177	+0.25(+0.89%)
Apr 02, 2004	27.05	27.74	27.05	27.74	37,692	+0.61(+2.25%)
Apr 01, 2004	26.36	27.14	26.35	27.14	20,578	+0.87(+3.30%)
Mar 31, 2004	25.81	26.74	25.76	26.27	51,656	+0.50(+1.96%)
Mar 30, 2004	25.37	25.76	25.22	25.76	11,024	+0.39(+1.54%)
Mar 29, 2004	24.46	25.84	24.46	25.37	30,658	+1.01(+4.14%)
Mar 26, 2004	24.72	24.80	24.36	24.36	6,929	-0.50(-1.99%)
Mar 25, 2004	23.89	24.86	23.89	24.86	30,658	+1.07(+4.48%)
Mar 24, 2004	23.81	23.89	23.65	23.79	23,623	-0.02(-0.08%)
Mar 23, 2004	23.73	23.97	23.67	23.81	21,523	+0.17(+0.73%)
Mar 22, 2004	23.69	23.70	23.43	23.64	17,638	-0.05(-0.20%)
Mar 19, 2004	23.46	23.69	23.22	23.69	14,384	+0.37(+1.59%)
Mar 18, 2004	23.85	23.85	23.11	23.32	99,008	-0.60(-2.51%)
Mar 17, 2004	23.98	24.38	23.84	23.92	23,098	+0.09(+0.36%)
Mar 16, 2004	23.83	24.01	23.81	23.83	18,268	-0.04(-0.16%)
Mar 15, 2004	24.16	24.16	23.79	23.87	98,168	-0.33(-1.38%)
Mar 12, 2004	24.38	24.41	23.74	24.20	73,915	-0.23(-0.94%)
Mar 11, 2004	25.49	25.61	24.42	24.43	16,273	-1.00(-3.93%)
Mar 10, 2004	26.08	26.14	25.36	25.43	10,604	-0.55(-2.13%)
Mar 09, 2004	26.11	26.19	25.98	25.98	5,039	-0.12(-0.47%)
Mar 08, 2004	26.05	26.38	26.05	26.11	8,819	-0.04(-0.15%)
Mar 05, 2004	26.54	26.66	26.14	26.14	10,919	-0.51(-1.93%)
Mar 04, 2004	26.24	26.66	26.19	26.66	10,919	+0.32(+1.23%)
Mar 03, 2004	26.25	26.64	26.10	26.34	25,408	-0.01(-0.04%)
Mar 02, 2004	26.57	26.63	26.29	26.34	15,853	-0.32(-1.21%)
Mar 01, 2004	26.20	26.67	26.20	26.67	15,853	+0.37(+1.41%)
Feb 27, 2004	26.04	26.40	25.96	26.30	24,568	+0.26(+0.99%)
Feb 26, 2004	25.84	26.47	25.76	26.04	30,868	+0.10(+0.40%)
Feb 25, 2004	25.27	25.93	25.21	25.93	19,318	+0.76(+3.03%)
Feb 24, 2004	24.86	25.20	24.57	25.17	20,158	+0.20(+0.80%)
Feb 23, 2004	25.65	25.65	24.93	24.97	12,914	-0.58(-2.27%)
Feb 20, 2004	24.95	25.96	24.94	25.55	14,279	+0.68(+2.72%)
Feb 19, 2004	25.35	25.72	24.88	24.88	10,604	-0.38(-1.51%)
Feb 18, 2004	25.48	25.76	25.26	25.26	10,079	-0.22(-0.86%)
Feb 17, 2004	25.00	25.54	25.00	25.48	11,234	+0.38(+1.52%)
Feb 13, 2004	25.53	25.63	24.57	25.10	21,943	-0.33(-1.31%)
Feb 12, 2004	25.75	25.75	25.29	25.43	14,909	-0.28(-1.07%)
Feb 11, 2004	25.38	25.71	25.08	25.71	25,408	+0.42(+1.66%)
Feb 10, 2004	24.76	25.29	24.75	25.29	54,281	+0.53(+2.15%)
Feb 09, 2004	24.94	25.09	24.75	24.75	24,463	-0.29(-1.14%)
Feb 06, 2004	24.52	25.04	24.24	25.04	15,434	+0.56(+2.30%)
Feb 05, 2004	24.76	24.76	24.24	24.48	23,413	-0.13(-0.54%)
Feb 04, 2004	24.61	24.76	24.44	24.61	36,432	+0.00(+0.00%)
Feb 03, 2004	24.38	24.61	24.14	24.61	15,329	+0.23(+0.94%)

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.