Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	21.38	21.55	20.92	20.93	387,983	-0.19(-0.88%)
Apr 29, 2004	21.82	22.14	20.86	21.12	379,613	-0.70(-3.19%)
Apr 28, 2004	22.29	22.38	21.58	21.82	240,618	-0.65(-2.91%)
Apr 27, 2004	22.68	23.22	22.30	22.47	317,130	-0.08(-0.34%)
Apr 26, 2004	23.52	23.61	22.27	22.55	236,256	-1.08(-4.56%)
Apr 23, 2004	23.17	23.68	22.80	23.62	394,703	+0.60(+2.62%)
Apr 22, 2004	24.45	24.60	22.54	23.02	705,939	-2.55(-9.98%)
Apr 21, 2004	25.11	25.64	24.73	25.57	109,993	+0.73(+2.94%)
Apr 20, 2004	25.50	25.72	24.84	24.84	128,148	-0.68(-2.66%)
Apr 19, 2004	25.53	25.74	25.33	25.52	217,747	+0.08(+0.30%)
Apr 16, 2004	25.49	25.57	25.18	25.45	279,758	+0.42(+1.69%)
Apr 15, 2004	25.13	25.26	24.90	25.02	269,266	+0.03(+0.10%)
Apr 14, 2004	24.75	25.67	24.75	25.00	172,712	+0.13(+0.51%)
Apr 13, 2004	25.88	26.25	24.67	24.87	191,692	-0.96(-3.71%)
Apr 12, 2004	25.79	25.87	25.33	25.83	341,062	+0.10(+0.40%)
Apr 08, 2004	25.88	26.09	25.67	25.73	163,634	-0.14(-0.52%)
Apr 07, 2004	25.94	26.13	25.65	25.86	139,820	+0.13(+0.49%)
Apr 06, 2004	26.30	26.30	25.61	25.74	117,538	-0.47(-1.78%)
Apr 05, 2004	26.34	26.45	25.99	26.20	299,682	+0.30(+1.15%)
Apr 02, 2004	26.13	27.14	25.75	25.91	390,695	-0.14(-0.52%)
Apr 01, 2004	25.02	26.05	25.02	26.04	391,048	+0.98(+3.93%)
Mar 31, 2004	24.85	25.16	24.56	25.06	266,908	+0.37(+1.51%)
Mar 30, 2004	24.03	24.77	24.02	24.68	354,266	+0.65(+2.72%)
Mar 29, 2004	23.22	24.38	23.16	24.03	270,680	+0.87(+3.77%)
Mar 26, 2004	23.24	23.31	22.90	23.16	419,461	+0.01(+0.04%)
Mar 25, 2004	23.11	23.33	22.77	23.15	401,541	+0.10(+0.44%)
Mar 24, 2004	23.76	23.76	23.00	23.05	166,346	-0.59(-2.48%)
Mar 23, 2004	23.50	24.05	23.05	23.63	275,986	+0.19(+0.80%)
Mar 22, 2004	23.91	23.97	22.94	23.45	152,552	-0.46(-1.92%)
Mar 19, 2004	24.17	24.17	23.75	23.90	196,054	-0.06(-0.25%)
Mar 18, 2004	24.62	24.62	23.75	23.96	246,395	-0.66(-2.69%)
Mar 17, 2004	24.04	25.08	23.87	24.62	326,208	+0.53(+2.22%)
Mar 16, 2004	24.17	24.43	23.79	24.09	180,964	-0.09(-0.39%)
Mar 15, 2004	24.09	24.47	23.75	24.18	162,455	-0.04(-0.18%)
Mar 12, 2004	23.94	24.25	23.81	24.23	504,815	+0.27(+1.13%)
Mar 11, 2004	24.27	24.60	23.58	23.95	113,412	-0.34(-1.40%)
Mar 10, 2004	24.56	24.60	24.29	24.29	82,524	-0.23(-0.93%)
Mar 09, 2004	24.31	24.60	24.20	24.52	141,942	+0.17(+0.70%)
Mar 08, 2004	24.31	24.61	24.22	24.35	88,890	-0.04(-0.17%)
Mar 05, 2004	24.28	24.63	24.28	24.40	69,556	-0.12(-0.48%)
Mar 04, 2004	24.43	24.60	24.10	24.51	123,315	+0.05(+0.21%)
Mar 03, 2004	24.35	24.60	24.07	24.46	97,379	+0.02(+0.07%)
Mar 02, 2004	24.89	24.99	24.39	24.45	264,196	-0.53(-2.14%)
Mar 01, 2004	24.52	25.07	24.26	24.98	162,219	+0.51(+2.08%)
Feb 27, 2004	24.45	24.51	24.10	24.47	98,086	-0.06(-0.24%)
Feb 26, 2004	24.14	24.72	24.13	24.53	165,402	+0.36(+1.51%)
Feb 25, 2004	23.67	24.24	23.67	24.17	203,128	+0.34(+1.42%)
Feb 24, 2004	23.51	24.13	23.51	23.83	194,758	+0.29(+1.23%)
Feb 23, 2004	24.17	24.17	23.28	23.54	449,995	-0.70(-2.87%)
Feb 20, 2004	24.35	24.51	24.23	24.23	197,705	-0.37(-1.52%)
Feb 19, 2004	24.98	25.23	24.30	24.61	419,107	-0.32(-1.29%)
Feb 18, 2004	24.60	25.02	24.60	24.93	278,343	+0.42(+1.70%)
Feb 17, 2004	24.51	24.60	24.24	24.51	294,141	+0.08(+0.35%)
Feb 13, 2004	24.79	24.79	24.24	24.43	538,178	-0.42(-1.71%)
Feb 12, 2004	24.47	25.02	24.37	24.85	391,992	-0.08(-0.34%)
Feb 11, 2004	24.66	25.43	24.47	24.94	534,523	+0.29(+1.17%)
Feb 10, 2004	24.18	24.87	23.92	24.65	658,075	+0.33(+1.36%)
Feb 09, 2004	22.73	24.55	22.66	24.32	519,197	+1.63(+7.18%)
Feb 06, 2004	22.35	22.81	22.29	22.69	193,225	+0.35(+1.56%)
Feb 05, 2004	21.80	22.34	21.66	22.34	214,799	+0.54(+2.49%)
Feb 04, 2004	22.30	22.43	21.60	21.80	217,275	-0.65(-2.91%)
Feb 03, 2004	21.60	22.46	21.38	22.45	281,526	+0.87(+4.01%)

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.