Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	27.90	27.90	27.45	27.52	1,928,600	-0.23(-0.83%)
Apr 29, 2004	28.20	28.33	27.61	27.75	2,268,100	-0.43(-1.53%)
Apr 28, 2004	28.00	28.23	27.92	28.18	1,766,500	+0.12(+0.43%)
Apr 27, 2004	28.45	28.48	27.85	28.06	1,935,500	-0.32(-1.13%)
Apr 26, 2004	28.35	28.68	28.15	28.38	1,820,500	+0.07(+0.25%)
Apr 23, 2004	28.50	28.50	28.21	28.31	1,274,200	-0.18(-0.63%)
Apr 22, 2004	28.09	28.65	28.05	28.49	1,551,200	+0.31(+1.10%)
Apr 21, 2004	28.12	28.31	27.91	28.18	1,470,900	+0.06(+0.21%)
Apr 20, 2004	28.50	28.83	28.12	28.12	1,314,800	-0.46(-1.61%)
Apr 19, 2004	28.65	28.65	28.40	28.58	1,256,500	-0.08(-0.28%)
Apr 16, 2004	28.85	28.88	28.52	28.66	1,749,700	+0.14(+0.49%)
Apr 15, 2004	29.10	29.15	28.49	28.52	2,911,000	+0.07(+0.25%)
Apr 14, 2004	28.00	28.55	27.63	28.45	3,063,100	+0.00(+0.00%)
Apr 13, 2004	29.30	29.45	28.08	28.45	4,548,700	-0.98(-3.33%)
Apr 12, 2004	29.95	30.32	29.33	29.43	2,231,800	-0.45(-1.51%)
Apr 08, 2004	29.77	29.95	29.68	29.88	1,323,300	+0.18(+0.61%)
Apr 07, 2004	29.86	29.87	29.56	29.70	1,336,900	-0.16(-0.54%)
Apr 06, 2004	29.80	29.90	29.67	29.86	1,632,800	-0.07(-0.23%)
Apr 05, 2004	29.29	29.96	29.29	29.93	1,633,400	+0.53(+1.80%)
Apr 02, 2004	29.30	29.45	29.00	29.40	1,710,100	+0.14(+0.48%)
Apr 01, 2004	29.00	29.75	29.00	29.26	2,705,100	+0.29(+1.00%)
Mar 31, 2004	29.00	29.20	28.80	28.97	2,140,800	-0.15(-0.52%)
Mar 30, 2004	29.15	29.20	29.00	29.12	1,466,600	+0.04(+0.14%)
Mar 29, 2004	28.90	29.08	28.69	29.08	1,327,800	+0.11(+0.38%)
Mar 26, 2004	29.05	29.18	28.79	28.97	799,300	-0.15(-0.52%)
Mar 25, 2004	28.87	29.12	28.80	29.12	1,070,900	+0.25(+0.87%)
Mar 24, 2004	28.66	29.07	28.66	28.87	1,277,000	+0.06(+0.21%)
Mar 23, 2004	28.59	28.85	28.44	28.81	1,424,800	+0.36(+1.27%)
Mar 22, 2004	28.50	28.58	28.20	28.45	1,575,100	-0.25(-0.87%)
Mar 19, 2004	28.95	29.14	28.57	28.70	1,401,000	-0.31(-1.07%)
Mar 18, 2004	29.25	29.33	28.90	29.01	1,559,200	-0.31(-1.06%)
Mar 17, 2004	28.40	29.35	28.40	29.32	3,191,500	+0.96(+3.39%)
Mar 16, 2004	28.20	28.72	28.05	28.36	3,302,700	+0.80(+2.90%)
Mar 15, 2004	27.40	27.63	27.21	27.56	1,161,300	+0.02(+0.07%)
Mar 12, 2004	27.25	27.67	27.22	27.54	1,612,400	+0.63(+2.34%)
Mar 11, 2004	26.90	27.55	26.89	26.91	2,105,300	-0.44(-1.61%)
Mar 10, 2004	27.55	27.75	27.27	27.35	1,414,300	-0.25(-0.91%)
Mar 09, 2004	27.65	27.75	27.43	27.60	1,077,300	-0.16(-0.58%)
Mar 08, 2004	28.00	28.06	27.73	27.76	1,007,500	-0.35(-1.25%)
Mar 05, 2004	27.80	28.20	27.72	28.11	1,416,700	+0.27(+0.97%)
Mar 04, 2004	27.87	27.93	27.75	27.84	1,426,800	-0.06(-0.22%)
Mar 03, 2004	28.06	28.25	27.85	27.90	1,937,300	-0.20(-0.71%)
Mar 02, 2004	28.40	28.65	28.02	28.10	1,686,800	-0.52(-1.82%)
Mar 01, 2004	28.07	28.82	28.03	28.62	2,121,800	+0.45(+1.60%)
Feb 27, 2004	27.40	28.34	27.40	28.17	1,671,600	+0.28(+1.00%)
Feb 26, 2004	27.50	28.03	27.41	27.89	1,641,500	+0.34(+1.23%)
Feb 25, 2004	27.30	27.68	26.87	27.55	986,200	+0.27(+0.99%)
Feb 24, 2004	27.35	27.48	27.06	27.28	1,463,700	-0.14(-0.51%)
Feb 23, 2004	27.32	27.51	27.31	27.42	895,400	+0.11(+0.40%)
Feb 20, 2004	27.78	27.78	27.04	27.31	1,833,500	-0.42(-1.51%)
Feb 19, 2004	27.70	28.34	27.65	27.73	1,436,700	+0.00(+0.00%)
Feb 18, 2004	27.90	27.99	27.53	27.73	1,273,100	-0.27(-0.96%)
Feb 17, 2004	27.63	28.08	27.62	28.00	1,021,900	+0.38(+1.38%)
Feb 13, 2004	27.58	27.90	27.35	27.62	1,150,500	+0.04(+0.15%)
Feb 12, 2004	27.81	27.90	27.49	27.58	845,400	-0.38(-1.36%)
Feb 11, 2004	27.72	28.00	27.56	27.96	1,414,600	+0.47(+1.71%)
Feb 10, 2004	27.30	27.54	27.25	27.49	918,300	+0.17(+0.62%)
Feb 09, 2004	26.97	27.32	26.82	27.32	969,100	+0.25(+0.92%)
Feb 06, 2004	26.60	27.07	26.50	27.07	889,700	+0.33(+1.23%)
Feb 05, 2004	26.74	26.85	26.47	26.74	1,566,700	-0.04(-0.15%)
Feb 04, 2004	26.90	26.94	26.63	26.78	1,610,300	-0.29(-1.07%)
Feb 03, 2004	26.79	27.12	26.52	27.07	1,727,900	+0.29(+1.08%)

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.