Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	27.58	29.35	27.58	29.24	7,137,008	+2.46(+9.21%)
Apr 29, 2004	26.78	27.12	26.25	26.77	1,938,385	-0.13(-0.50%)
Apr 28, 2004	27.34	27.34	26.73	26.91	2,024,583	-0.50(-1.82%)
Apr 27, 2004	27.69	27.91	27.36	27.41	2,282,728	-0.46(-1.66%)
Apr 26, 2004	28.40	28.65	27.87	27.87	1,384,111	-0.53(-1.88%)
Apr 23, 2004	28.28	28.62	28.11	28.40	1,540,886	+0.04(+0.13%)
Apr 22, 2004	28.87	29.01	28.30	28.37	4,182,229	-0.55(-1.91%)
Apr 21, 2004	27.41	29.10	27.41	28.92	2,957,252	+1.39(+5.04%)
Apr 20, 2004	28.40	28.45	27.53	27.53	1,799,480	-0.87(-3.07%)
Apr 19, 2004	28.43	28.45	28.16	28.40	1,451,204	+0.04(+0.13%)
Apr 16, 2004	28.25	28.45	28.13	28.37	2,688,206	+0.47(+1.69%)
Apr 15, 2004	27.41	27.90	27.28	27.90	1,885,340	+0.62(+2.28%)
Apr 14, 2004	27.18	27.50	27.07	27.27	1,843,871	-0.12(-0.42%)
Apr 13, 2004	27.89	27.91	27.32	27.39	1,610,901	-0.50(-1.79%)
Apr 12, 2004	27.71	27.89	27.67	27.89	988,747	+0.18(+0.64%)
Apr 08, 2004	27.63	27.74	27.56	27.71	1,621,127	+0.21(+0.78%)
Apr 07, 2004	27.18	27.59	27.13	27.50	1,718,002	+0.23(+0.85%)
Apr 06, 2004	27.37	27.40	27.14	27.26	1,179,237	-0.14(-0.52%)
Apr 05, 2004	27.03	27.50	27.00	27.41	1,310,837	+0.37(+1.38%)
Apr 02, 2004	26.69	27.29	26.69	27.03	3,331,937	+0.52(+1.95%)
Apr 01, 2004	26.71	26.82	26.40	26.52	1,556,058	-0.26(-0.96%)
Mar 31, 2004	26.36	26.86	26.26	26.77	1,877,024	+0.30(+1.14%)
Mar 30, 2004	26.55	26.60	26.03	26.47	1,397,597	-0.15(-0.57%)
Mar 29, 2004	26.20	26.67	25.82	26.62	3,016,365	+0.46(+1.77%)
Mar 26, 2004	25.80	27.36	25.80	26.16	6,296,045	+1.01(+4.03%)
Mar 25, 2004	24.55	25.25	24.49	25.15	2,591,219	+0.61(+2.50%)
Mar 24, 2004	24.56	24.73	24.36	24.53	1,305,893	-0.14(-0.58%)
Mar 23, 2004	24.78	24.78	24.51	24.67	1,788,129	+0.02(+0.07%)
Mar 22, 2004	24.71	24.87	24.48	24.66	1,486,380	-0.04(-0.18%)
Mar 19, 2004	25.07	25.19	24.67	24.70	1,876,013	-0.45(-1.80%)
Mar 18, 2004	25.07	25.29	24.83	25.16	1,417,264	+0.02(+0.07%)
Mar 17, 2004	25.05	25.17	24.87	25.14	1,458,172	+0.18(+0.71%)
Mar 16, 2004	24.80	24.99	24.72	24.96	1,470,759	+0.22(+0.90%)
Mar 15, 2004	24.87	25.05	24.61	24.74	1,604,719	-0.22(-0.89%)
Mar 12, 2004	24.86	24.99	24.62	24.96	1,204,073	+0.08(+0.32%)
Mar 11, 2004	24.91	25.16	24.70	24.88	1,927,147	-0.23(-0.92%)
Mar 10, 2004	24.75	25.19	24.74	25.11	2,218,107	+0.28(+1.11%)
Mar 09, 2004	25.15	25.15	24.70	24.83	1,449,518	-0.46(-1.83%)
Mar 08, 2004	25.30	25.51	25.07	25.30	1,746,210	+0.00(+0.00%)
Mar 05, 2004	24.45	25.30	24.38	25.30	2,361,958	+0.92(+3.76%)
Mar 04, 2004	24.65	24.81	24.37	24.38	2,005,141	-0.31(-1.26%)
Mar 03, 2004	24.65	24.83	24.55	24.69	1,644,054	+0.04(+0.14%)
Mar 02, 2004	24.65	24.83	24.51	24.66	1,885,790	-0.10(-0.40%)
Mar 01, 2004	24.44	24.78	24.19	24.75	1,977,157	+0.45(+1.87%)
Feb 27, 2004	24.76	24.81	24.03	24.30	2,969,501	-0.51(-2.04%)
Feb 26, 2004	24.67	24.89	24.43	24.81	1,072,697	+0.13(+0.54%)
Feb 25, 2004	24.78	25.03	24.60	24.67	1,071,236	-0.11(-0.43%)
Feb 24, 2004	24.65	25.00	24.65	24.78	1,162,716	+0.13(+0.54%)
Feb 23, 2004	25.14	25.15	24.47	24.65	2,264,409	-0.44(-1.77%)
Feb 20, 2004	25.41	25.44	24.92	25.09	1,494,921	-0.20(-0.81%)
Feb 19, 2004	25.77	25.80	25.28	25.30	2,396,796	-0.27(-1.04%)
Feb 18, 2004	25.58	25.88	25.49	25.56	1,434,009	+0.12(+0.45%)
Feb 17, 2004	25.54	25.73	25.39	25.45	1,261,052	-0.01(-0.03%)
Feb 13, 2004	25.54	25.71	25.18	25.46	1,344,777	-0.01(-0.03%)
Feb 12, 2004	25.36	25.58	25.16	25.47	2,184,617	+0.11(+0.42%)
Feb 11, 2004	25.32	25.47	25.19	25.36	2,537,163	+0.04(+0.14%)
Feb 10, 2004	25.45	25.64	25.18	25.32	2,783,957	-0.30(-1.18%)
Feb 09, 2004	25.98	25.99	25.39	25.63	3,134,030	-0.56(-2.14%)
Feb 06, 2004	25.80	26.19	25.67	26.19	1,288,361	+0.39(+1.52%)
Feb 05, 2004	26.02	26.07	25.72	25.80	1,543,358	-0.10(-0.38%)
Feb 04, 2004	26.20	26.28	25.88	25.89	1,978,281	-0.48(-1.82%)
Feb 03, 2004	26.13	26.45	25.98	26.37	1,612,249	+0.29(+1.13%)

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.