Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.24	46.31	45.69	45.70	1,527,105	-0.31(-0.67%)
Apr 29, 2004	46.22	46.95	45.87	46.01	1,751,774	-0.21(-0.45%)
Apr 28, 2004	47.13	47.13	45.94	46.22	1,916,567	-0.91(-1.94%)
Apr 27, 2004	47.46	47.96	47.08	47.13	2,099,803	-0.16(-0.33%)
Apr 26, 2004	47.70	47.91	47.17	47.29	1,063,601	-0.40(-0.85%)
Apr 23, 2004	48.18	48.18	47.66	47.69	1,362,580	-0.25(-0.52%)
Apr 22, 2004	47.29	48.41	47.01	47.94	2,317,923	+0.31(+0.66%)
Apr 21, 2004	47.04	47.74	46.50	47.62	2,899,442	+0.85(+1.81%)
Apr 20, 2004	48.45	48.57	46.58	46.78	2,162,620	-1.50(-3.10%)
Apr 19, 2004	48.26	48.39	47.82	48.27	1,223,716	+0.04(+0.09%)
Apr 16, 2004	47.85	48.26	47.58	48.23	1,688,022	+0.62(+1.30%)
Apr 15, 2004	48.60	48.75	47.33	47.61	2,427,651	-0.88(-1.81%)
Apr 14, 2004	49.34	49.44	48.33	48.48	1,919,106	-0.88(-1.79%)
Apr 13, 2004	50.54	50.66	49.34	49.37	3,101,658	-1.10(-2.18%)
Apr 12, 2004	50.13	50.53	50.13	50.47	1,192,040	+0.56(+1.12%)
Apr 08, 2004	49.83	50.50	49.72	49.91	1,605,559	+0.64(+1.29%)
Apr 07, 2004	49.61	49.69	49.05	49.27	1,447,315	-0.37(-0.75%)
Apr 06, 2004	49.72	49.81	49.55	49.64	1,210,350	-0.19(-0.38%)
Apr 05, 2004	49.06	50.09	49.06	49.83	2,473,895	+0.67(+1.35%)
Apr 02, 2004	49.05	49.28	48.46	49.17	1,879,011	+0.72(+1.48%)

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.