Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	19.14	19.28	18.82	19.05	5,236,575	-0.01(-0.05%)
Apr 29, 2004	20.28	20.30	18.72	19.06	6,054,724	-1.30(-6.40%)
Apr 28, 2004	20.65	20.92	20.22	20.36	1,927,709	-0.23(-1.13%)
Apr 27, 2004	21.33	21.36	20.44	20.59	2,780,040	-0.58(-2.73%)
Apr 26, 2004	21.67	21.69	20.95	21.17	2,315,174	-0.47(-2.15%)
Apr 23, 2004	21.15	21.67	21.15	21.64	2,114,490	+0.47(+2.24%)
Apr 22, 2004	20.83	21.25	20.25	21.16	5,207,955	-0.12(-0.57%)
Apr 21, 2004	21.33	21.41	20.57	21.28	4,291,317	+0.14(+0.65%)
Apr 20, 2004	21.96	22.30	21.06	21.14	2,545,058	-0.84(-3.81%)
Apr 19, 2004	21.40	22.06	21.27	21.98	2,414,590	+0.66(+3.08%)
Apr 16, 2004	21.64	21.71	21.00	21.33	4,039,070	-0.54(-2.45%)
Apr 15, 2004	23.12	23.29	21.33	21.86	5,369,592	-1.29(-5.56%)
Apr 14, 2004	22.65	23.54	22.63	23.15	3,236,679	-0.02(-0.07%)
Apr 13, 2004	23.52	23.73	23.04	23.16	3,370,392	-0.22(-0.96%)
Apr 12, 2004	23.02	23.53	22.87	23.39	1,868,616	+0.38(+1.65%)
Apr 08, 2004	23.12	23.24	22.83	23.01	1,690,525	+0.19(+0.83%)
Apr 07, 2004	22.66	23.08	22.25	22.82	1,783,336	+0.11(+0.50%)
Apr 06, 2004	23.21	23.21	22.46	22.70	1,622,279	-0.72(-3.07%)
Apr 05, 2004	23.17	23.46	22.83	23.42	1,702,576	+0.13(+0.56%)
Apr 02, 2004	22.97	23.35	22.72	23.29	2,378,670	+1.10(+4.94%)
Apr 01, 2004	21.69	22.76	21.66	22.20	2,939,707	+0.52(+2.39%)
Mar 31, 2004	21.59	22.01	21.58	21.68	1,698,868	-0.17(-0.79%)
Mar 30, 2004	21.75	21.93	21.45	21.85	1,577,206	+0.09(+0.44%)
Mar 29, 2004	21.71	22.22	21.55	21.76	1,946,248	+0.11(+0.52%)
Mar 26, 2004	21.33	22.06	21.26	21.65	2,412,968	+0.11(+0.52%)
Mar 25, 2004	21.13	21.73	21.08	21.53	5,061,033	+0.70(+3.36%)
Mar 24, 2004	20.01	20.96	19.95	20.83	4,110,677	+0.88(+4.41%)
Mar 23, 2004	20.20	20.45	19.52	19.95	3,245,717	+0.18(+0.92%)
Mar 22, 2004	19.97	20.12	19.44	19.77	2,791,395	-0.46(-2.26%)
Mar 19, 2004	20.68	21.20	20.09	20.23	3,360,079	-0.56(-2.70%)
Mar 18, 2004	21.03	21.50	20.55	20.79	2,257,587	-0.42(-1.99%)
Mar 17, 2004	20.95	21.28	20.90	21.21	1,608,838	+0.45(+2.16%)
Mar 16, 2004	20.83	21.14	20.37	20.76	2,894,634	+0.26(+1.26%)
Mar 15, 2004	21.27	21.36	20.48	20.51	2,047,749	-0.97(-4.50%)
Mar 12, 2004	21.11	21.47	20.89	21.47	3,111,193	+0.66(+3.19%)
Mar 11, 2004	20.51	21.35	20.39	20.81	5,084,091	+0.28(+1.39%)
Mar 10, 2004	20.34	21.19	20.32	20.52	7,224,883	+0.35(+1.71%)
Mar 09, 2004	20.54	20.61	19.74	20.18	5,716,272	-0.39(-1.89%)
Mar 08, 2004	21.73	22.11	20.47	20.57	3,684,280	-1.06(-4.91%)
Mar 05, 2004	22.42	22.74	21.55	21.63	5,811,863	-1.02(-4.50%)
Mar 04, 2004	22.02	22.70	21.98	22.65	1,875,684	+0.61(+2.78%)
Mar 03, 2004	22.59	22.71	21.91	22.03	2,568,348	-0.68(-3.00%)
Mar 02, 2004	22.84	23.36	22.54	22.72	2,949,208	-0.04(-0.19%)
Mar 01, 2004	22.07	22.91	21.84	22.76	3,900,839	+0.69(+3.13%)
Feb 27, 2004	22.02	22.27	21.61	22.07	3,740,940	+0.16(+0.75%)
Feb 26, 2004	21.52	22.31	21.08	21.90	2,408,796	+0.40(+1.85%)
Feb 25, 2004	21.49	21.88	21.16	21.51	2,870,070	+0.35(+1.63%)
Feb 24, 2004	21.36	21.57	20.76	21.16	6,076,971	-0.41(-1.88%)
Feb 23, 2004	22.65	22.77	21.30	21.57	5,008,197	-1.09(-4.80%)
Feb 20, 2004	23.31	23.35	22.28	22.65	4,206,037	-0.79(-3.35%)
Feb 19, 2004	25.33	25.46	23.41	23.44	5,863,657	-0.85(-3.48%)
Feb 18, 2004	24.13	24.40	23.91	24.29	2,554,907	+0.12(+0.50%)
Feb 17, 2004	23.82	24.21	23.65	24.17	3,388,351	+0.49(+2.08%)
Feb 13, 2004	24.07	24.32	23.47	23.67	4,328,743	-0.11(-0.47%)
Feb 12, 2004	24.06	24.52	23.73	23.79	3,586,603	-0.09(-0.36%)
Feb 11, 2004	23.54	24.17	23.45	23.87	3,471,893	+0.48(+2.07%)
Feb 10, 2004	23.45	23.67	23.10	23.39	3,024,871	-0.16(-0.66%)
Feb 09, 2004	23.77	24.08	23.53	23.54	2,906,800	-0.12(-0.51%)
Feb 06, 2004	22.55	23.78	22.55	23.66	3,001,813	+1.12(+4.98%)
Feb 05, 2004	22.45	22.98	22.37	22.54	2,247,275	+0.25(+1.12%)
Feb 04, 2004	22.54	22.74	22.08	22.29	4,008,829	-0.64(-2.78%)
Feb 03, 2004	22.62	23.19	22.56	22.93	5,104,368	+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.