Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.18	19.32	18.86	19.08	5,226,802	-0.01(-0.05%)
Apr 29, 2004	20.32	20.34	18.75	19.09	6,043,425	-1.31(-6.40%)
Apr 28, 2004	20.69	20.96	20.26	20.40	1,924,111	-0.23(-1.13%)
Apr 27, 2004	21.37	21.40	20.48	20.63	2,774,852	-0.58(-2.73%)
Apr 26, 2004	21.71	21.73	20.99	21.21	2,310,854	-0.47(-2.15%)
Apr 23, 2004	21.19	21.71	21.19	21.68	2,110,543	+0.48(+2.24%)
Apr 22, 2004	20.87	21.29	20.28	21.20	5,198,236	-0.12(-0.57%)
Apr 21, 2004	21.37	21.45	20.60	21.32	4,283,309	+0.14(+0.65%)
Apr 20, 2004	22.00	22.34	21.10	21.18	2,540,308	-0.84(-3.81%)
Apr 19, 2004	21.44	22.10	21.31	22.02	2,410,084	+0.66(+3.08%)
Apr 16, 2004	21.68	21.75	21.04	21.37	4,031,533	-0.54(-2.45%)
Apr 15, 2004	23.16	23.33	21.37	21.90	5,359,571	-1.29(-5.56%)
Apr 14, 2004	22.70	23.58	22.67	23.19	3,230,639	-0.02(-0.07%)
Apr 13, 2004	23.56	23.78	23.09	23.21	3,364,102	-0.22(-0.96%)
Apr 12, 2004	23.06	23.57	22.91	23.43	1,865,129	+0.38(+1.65%)
Apr 08, 2004	23.16	23.29	22.87	23.05	1,687,371	+0.19(+0.83%)
Apr 07, 2004	22.71	23.12	22.29	22.86	1,780,008	+0.11(+0.50%)
Apr 06, 2004	23.25	23.25	22.50	22.75	1,619,251	-0.72(-3.07%)
Apr 05, 2004	23.22	23.50	22.87	23.47	1,699,399	+0.13(+0.56%)
Apr 02, 2004	23.02	23.40	22.77	23.34	2,374,231	+1.10(+4.94%)
Apr 01, 2004	21.73	22.80	21.70	22.24	2,934,221	+0.52(+2.39%)
Mar 31, 2004	21.63	22.05	21.62	21.72	1,695,698	-0.17(-0.79%)
Mar 30, 2004	21.79	21.97	21.49	21.89	1,574,262	+0.10(+0.44%)
Mar 29, 2004	21.75	22.27	21.59	21.80	1,942,616	+0.11(+0.52%)
Mar 26, 2004	21.37	22.10	21.30	21.69	2,408,465	+0.11(+0.52%)
Mar 25, 2004	21.17	21.77	21.12	21.57	5,051,589	+0.70(+3.36%)
Mar 24, 2004	20.04	21.00	19.99	20.87	4,103,006	+0.88(+4.41%)
Mar 23, 2004	20.23	20.48	19.56	19.99	3,239,660	+0.18(+0.92%)
Mar 22, 2004	20.01	20.16	19.47	19.81	2,786,186	-0.46(-2.26%)
Mar 19, 2004	20.72	21.24	20.13	20.27	3,353,809	-0.56(-2.70%)
Mar 18, 2004	21.07	21.54	20.59	20.83	2,253,374	-0.42(-1.99%)
Mar 17, 2004	20.99	21.32	20.94	21.25	1,605,836	+0.45(+2.16%)
Mar 16, 2004	20.87	21.18	20.41	20.80	2,889,232	+0.26(+1.26%)
Mar 15, 2004	21.31	21.40	20.52	20.54	2,043,928	-0.97(-4.50%)
Mar 12, 2004	21.15	21.51	20.93	21.51	3,105,387	+0.67(+3.19%)
Mar 11, 2004	20.54	21.39	20.43	20.85	5,074,603	+0.29(+1.39%)
Mar 10, 2004	20.38	21.23	20.36	20.56	7,211,400	+0.35(+1.71%)
Mar 09, 2004	20.58	20.65	19.77	20.22	5,705,604	-0.39(-1.89%)
Mar 08, 2004	21.77	22.15	20.51	20.60	3,677,405	-1.06(-4.91%)
Mar 05, 2004	22.46	22.78	21.59	21.67	5,801,017	-1.02(-4.50%)
Mar 04, 2004	22.06	22.74	22.02	22.69	1,872,183	+0.61(+2.78%)
Mar 03, 2004	22.63	22.75	21.95	22.07	2,563,555	-0.68(-3.00%)
Mar 02, 2004	22.89	23.41	22.58	22.76	2,943,705	-0.04(-0.19%)
Mar 01, 2004	22.11	22.96	21.88	22.80	3,893,559	+0.69(+3.13%)
Feb 27, 2004	22.06	22.31	21.65	22.11	3,733,959	+0.16(+0.75%)
Feb 26, 2004	21.56	22.35	21.12	21.95	2,404,301	+0.40(+1.85%)
Feb 25, 2004	21.53	21.92	21.20	21.55	2,864,714	+0.35(+1.63%)
Feb 24, 2004	21.40	21.61	20.80	21.20	6,065,630	-0.41(-1.88%)
Feb 23, 2004	22.70	22.81	21.34	21.61	4,998,851	-1.09(-4.80%)
Feb 20, 2004	23.35	23.39	22.33	22.70	4,198,188	-0.79(-3.35%)
Feb 19, 2004	25.38	25.51	23.45	23.48	5,852,714	-0.85(-3.48%)
Feb 18, 2004	24.18	24.44	23.95	24.33	2,550,139	+0.12(+0.50%)
Feb 17, 2004	23.86	24.25	23.69	24.21	3,382,028	+0.49(+2.08%)
Feb 13, 2004	24.12	24.37	23.51	23.72	4,320,664	-0.11(-0.47%)
Feb 12, 2004	24.11	24.57	23.78	23.83	3,579,909	-0.09(-0.36%)
Feb 11, 2004	23.59	24.21	23.49	23.92	3,465,413	+0.48(+2.07%)
Feb 10, 2004	23.49	23.72	23.15	23.43	3,019,226	-0.16(-0.66%)
Feb 09, 2004	23.81	24.12	23.57	23.59	2,901,376	-0.12(-0.51%)
Feb 06, 2004	22.59	23.82	22.59	23.71	2,996,211	+1.12(+4.98%)
Feb 05, 2004	22.49	23.03	22.41	22.58	2,243,081	+0.25(+1.12%)
Feb 04, 2004	22.58	22.78	22.12	22.33	4,001,347	-0.64(-2.79%)
Feb 03, 2004	22.66	23.23	22.60	22.97	5,094,843	+0.17(+0.76%)

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.