Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.59	35.03	33.99	34.51	74,144	+0.08(+0.24%)
Apr 29, 2004	34.97	35.25	34.43	34.43	72,829	-0.68(-1.95%)
Apr 28, 2004	35.11	35.44	34.78	35.11	94,864	-0.30(-0.85%)
Apr 27, 2004	35.66	35.71	35.08	35.41	99,103	+0.16(+0.47%)
Apr 26, 2004	35.49	35.52	35.05	35.25	69,430	-0.08(-0.23%)
Apr 23, 2004	36.15	36.15	34.81	35.33	76,849	-0.41(-1.15%)
Apr 22, 2004	36.07	36.07	34.97	35.74	156,073	-0.36(-0.99%)
Apr 21, 2004	35.49	36.09	34.95	36.09	41,622	+1.26(+3.61%)
Apr 20, 2004	36.34	36.40	34.84	34.84	61,464	-1.37(-3.78%)
Apr 19, 2004	35.85	36.23	35.30	36.20	54,485	+0.60(+1.69%)
Apr 16, 2004	35.57	36.20	35.57	35.60	47,468	+0.00(+0.00%)
Apr 15, 2004	35.57	36.09	35.22	35.60	94,535	+0.03(+0.08%)
Apr 14, 2004	35.71	36.26	35.49	35.57	67,823	-0.03(-0.08%)
Apr 13, 2004	37.22	37.22	35.57	35.60	91,320	-1.61(-4.34%)
Apr 12, 2004	36.70	37.38	36.70	37.22	56,823	+0.60(+1.64%)
Apr 08, 2004	37.76	37.76	36.61	36.61	63,876	-1.04(-2.76%)
Apr 07, 2004	37.03	37.68	36.81	37.65	56,531	+0.57(+1.55%)
Apr 06, 2004	37.63	37.65	37.08	37.08	52,913	-0.63(-1.67%)
Apr 05, 2004	37.30	37.74	36.75	37.71	97,678	-0.03(-0.07%)
Apr 02, 2004	36.89	37.76	36.83	37.74	124,866	+0.60(+1.62%)
Apr 01, 2004	37.05	37.19	36.56	37.13	43,376	+0.30(+0.82%)
Mar 31, 2004	36.53	36.89	35.82	36.83	82,038	+0.14(+0.37%)
Mar 30, 2004	36.25	36.75	36.15	36.70	45,714	+0.16(+0.45%)
Mar 29, 2004	35.96	36.56	35.57	36.53	71,111	+0.93(+2.61%)
Mar 26, 2004	35.96	35.96	35.44	35.60	45,934	-0.27(-0.76%)
Mar 25, 2004	35.27	35.88	34.73	35.88	81,636	+1.20(+3.47%)
Mar 24, 2004	35.27	35.27	34.67	34.67	57,481	-0.49(-1.40%)
Mar 23, 2004	35.00	35.57	34.75	35.16	53,279	+0.57(+1.66%)
Mar 22, 2004	35.68	35.79	34.59	34.59	80,101	-0.93(-2.62%)
Mar 19, 2004	36.40	36.70	35.44	35.52	73,560	-0.44(-1.22%)
Mar 18, 2004	36.12	36.92	35.68	35.96	54,046	-0.96(-2.59%)
Mar 17, 2004	36.34	36.94	35.96	36.92	64,826	+1.45(+4.09%)
Mar 16, 2004	36.29	36.40	35.33	35.47	72,756	-0.11(-0.31%)
Mar 15, 2004	35.91	36.67	35.57	35.57	49,990	-1.07(-2.91%)
Mar 12, 2004	36.01	36.67	35.85	36.64	62,524	+1.04(+2.92%)
Mar 11, 2004	35.60	36.67	35.60	35.60	66,763	-0.25(-0.69%)
Mar 10, 2004	36.61	37.05	35.85	35.85	58,431	-0.41(-1.13%)
Mar 09, 2004	36.42	36.89	36.26	36.26	61,574	-0.19(-0.53%)
Mar 08, 2004	36.97	37.27	36.45	36.45	59,893	-0.88(-2.35%)
Mar 05, 2004	36.75	37.35	36.75	37.33	66,982	-0.08(-0.22%)
Mar 04, 2004	36.97	37.49	36.53	37.41	65,155	+0.57(+1.56%)
Mar 03, 2004	36.81	37.22	36.53	36.83	60,076	-0.03(-0.07%)
Mar 02, 2004	37.55	37.55	36.81	36.86	69,540	-0.47(-1.25%)
Mar 01, 2004	37.30	37.38	36.86	37.33	106,412	+0.33(+0.89%)
Feb 27, 2004	37.26	37.63	36.86	37.00	88,579	+0.00(+0.00%)
Feb 26, 2004	37.03	37.46	36.97	37.00	87,738	-0.47(-1.24%)
Feb 25, 2004	37.08	37.46	36.86	37.46	71,331	+0.36(+0.96%)
Feb 24, 2004	37.23	37.46	36.86	37.11	62,962	-0.00(-0.01%)
Feb 23, 2004	37.49	37.65	36.94	37.11	97,678	+0.00(+0.01%)
Feb 20, 2004	37.63	37.65	37.08	37.11	101,040	-0.14(-0.37%)
Feb 19, 2004	37.93	37.93	37.22	37.24	91,612	-0.63(-1.66%)
Feb 18, 2004	37.76	37.87	37.13	37.87	313,535	+0.44(+1.17%)
Feb 17, 2004	37.00	38.01	37.00	37.44	92,197	+0.30(+0.81%)
Feb 13, 2004	38.12	38.20	37.08	37.13	72,865	-1.09(-2.86%)
Feb 12, 2004	37.98	38.23	37.74	38.23	49,953	-0.08(-0.21%)
Feb 11, 2004	37.82	38.31	37.33	38.31	46,920	+0.00(+0.00%)
Feb 10, 2004	37.11	38.31	37.05	38.31	64,826	+0.66(+1.74%)
Feb 09, 2004	37.98	38.20	37.03	37.65	52,073	-0.11(-0.29%)
Feb 06, 2004	36.86	37.82	36.15	37.76	55,508	+1.42(+3.92%)
Feb 05, 2004	36.31	36.92	35.96	36.34	53,644	+0.74(+2.08%)
Feb 04, 2004	36.51	36.86	35.60	35.60	98,226	-1.53(-4.12%)
Feb 03, 2004	36.54	37.16	36.34	37.13	25,177	+0.44(+1.19%)

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.