Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	37.98	38.55	37.87	38.40	2,638,045	+0.56(+1.47%)
Apr 29, 2004	37.84	38.27	37.69	37.84	2,484,480	+0.17(+0.45%)
Apr 28, 2004	38.11	38.12	37.64	37.67	2,351,027	-0.53(-1.40%)
Apr 27, 2004	38.25	38.43	38.08	38.21	2,759,398	-0.02(-0.05%)
Apr 26, 2004	38.66	38.70	38.18	38.23	2,555,894	-0.46(-1.20%)
Apr 23, 2004	38.44	38.69	38.08	38.69	2,670,940	+0.15(+0.40%)
Apr 22, 2004	37.76	38.58	37.58	38.54	3,235,091	+0.54(+1.42%)
Apr 21, 2004	37.97	38.14	37.71	38.00	2,443,746	+0.08(+0.22%)
Apr 20, 2004	37.76	38.19	37.68	37.91	2,275,693	+0.18(+0.48%)
Apr 19, 2004	37.80	37.87	37.54	37.73	1,743,755	+0.04(+0.11%)
Apr 16, 2004	37.77	37.97	37.61	37.69	2,515,159	+0.12(+0.33%)
Apr 15, 2004	37.55	37.72	37.32	37.57	1,851,642	-0.02(-0.05%)
Apr 14, 2004	37.20	37.75	37.14	37.59	2,530,158	+0.24(+0.64%)
Apr 13, 2004	37.30	37.66	37.17	37.34	2,641,454	+0.05(+0.13%)
Apr 12, 2004	38.14	38.14	37.22	37.30	2,924,893	-0.13(-0.36%)
Apr 08, 2004	37.93	37.98	37.25	37.43	1,486,563	-0.37(-0.98%)
Apr 07, 2004	37.67	37.93	37.50	37.80	1,691,601	+0.00(+0.00%)
Apr 06, 2004	37.37	37.84	37.33	37.80	1,582,009	+0.29(+0.77%)
Apr 05, 2004	37.26	37.53	37.07	37.52	1,624,619	+0.21(+0.55%)
Apr 02, 2004	37.53	37.54	37.16	37.31	2,041,000	+0.08(+0.20%)
Apr 01, 2004	37.02	37.41	36.88	37.23	2,464,710	+0.21(+0.57%)
Mar 31, 2004	36.34	37.26	36.10	37.02	3,253,498	+0.74(+2.04%)
Mar 30, 2004	36.29	36.45	36.17	36.28	2,192,178	-0.13(-0.37%)
Mar 29, 2004	36.42	36.52	36.17	36.42	2,065,884	+0.03(+0.08%)
Mar 26, 2004	35.97	36.83	35.91	36.39	2,995,966	+0.34(+0.94%)
Mar 25, 2004	35.50	36.18	35.50	36.05	2,493,173	+0.64(+1.81%)
Mar 24, 2004	35.52	35.88	35.35	35.41	2,247,230	-0.05(-0.15%)
Mar 23, 2004	35.58	35.73	35.39	35.46	2,165,079	+0.06(+0.18%)
Mar 22, 2004	35.90	35.98	35.20	35.40	2,958,981	-0.65(-1.79%)
Mar 19, 2004	36.23	36.41	36.00	36.04	1,988,164	-0.20(-0.55%)
Mar 18, 2004	36.05	36.55	35.74	36.24	2,097,926	-0.04(-0.11%)
Mar 17, 2004	36.08	36.35	36.02	36.28	2,592,879	+0.20(+0.55%)
Mar 16, 2004	36.18	36.44	35.73	36.08	1,974,869	+0.05(+0.15%)
Mar 15, 2004	36.51	36.52	35.95	36.03	2,643,840	-0.53(-1.46%)
Mar 12, 2004	36.29	36.63	36.16	36.56	2,631,228	+0.05(+0.14%)
Mar 11, 2004	37.45	37.52	36.51	36.51	3,290,484	-0.97(-2.58%)
Mar 10, 2004	37.44	37.95	37.26	37.48	3,378,430	+0.19(+0.52%)
Mar 09, 2004	37.52	37.55	37.02	37.29	3,291,677	-0.32(-0.84%)
Mar 08, 2004	37.59	37.76	37.52	37.60	2,280,466	-0.01(-0.03%)
Mar 05, 2004	37.51	37.96	37.43	37.61	2,440,337	+0.05(+0.13%)
Mar 04, 2004	37.74	37.81	37.49	37.57	2,472,379	-0.25(-0.65%)
Mar 03, 2004	37.93	37.98	37.56	37.81	2,765,874	-0.21(-0.56%)
Mar 02, 2004	38.14	38.17	37.91	38.03	2,410,340	-0.13(-0.34%)
Mar 01, 2004	37.96	38.23	37.88	38.15	3,367,181	+0.21(+0.54%)
Feb 27, 2004	38.03	38.15	37.83	37.95	2,978,922	-0.06(-0.17%)
Feb 26, 2004	37.76	38.07	37.70	38.01	4,057,456	+0.12(+0.31%)
Feb 25, 2004	37.40	38.20	37.40	37.90	5,550,838	+0.63(+1.68%)
Feb 24, 2004	37.12	37.47	36.97	37.27	4,928,567	-0.11(-0.28%)
Feb 23, 2004	36.89	37.48	36.86	37.37	4,241,701	+0.49(+1.32%)
Feb 20, 2004	36.51	37.13	36.51	36.89	4,352,826	+0.56(+1.53%)
Feb 19, 2004	35.71	36.59	35.66	36.33	3,355,932	+0.66(+1.86%)
Feb 18, 2004	35.78	35.90	35.58	35.67	1,755,345	-0.12(-0.33%)
Feb 17, 2004	35.94	36.00	35.56	35.78	2,212,972	+0.21(+0.58%)
Feb 13, 2004	35.56	35.76	35.36	35.58	2,326,825	+0.18(+0.50%)
Feb 12, 2004	35.61	35.68	35.38	35.40	1,643,367	-0.36(-1.02%)
Feb 11, 2004	35.01	35.83	35.00	35.77	2,750,535	+0.66(+1.87%)
Feb 10, 2004	35.20	35.26	34.85	35.11	2,899,157	-0.09(-0.27%)
Feb 09, 2004	34.83	35.28	34.80	35.20	3,294,404	+0.38(+1.08%)
Feb 06, 2004	35.16	35.24	34.48	34.83	2,699,915	-0.29(-0.84%)
Feb 05, 2004	34.77	35.35	34.72	35.12	3,686,242	+0.35(+1.00%)
Feb 04, 2004	34.41	34.84	34.35	34.77	2,560,666	+0.10(+0.29%)
Feb 03, 2004	34.70	34.95	34.60	34.68	2,187,406	-0.07(-0.20%)

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.