Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.80	34.97	34.61	34.68	721,064	-0.11(-0.33%)
Apr 29, 2004	34.66	35.19	34.59	34.79	996,208	+0.23(+0.66%)
Apr 28, 2004	35.30	35.30	34.56	34.56	905,387	-0.74(-2.09%)
Apr 27, 2004	35.27	35.65	35.19	35.30	856,998	+0.09(+0.25%)
Apr 26, 2004	35.33	35.49	35.15	35.21	546,418	-0.10(-0.29%)
Apr 23, 2004	35.31	35.40	34.89	35.32	616,991	+0.01(+0.02%)
Apr 22, 2004	34.60	35.44	34.51	35.31	688,308	+0.71(+2.04%)
Apr 21, 2004	34.56	35.03	34.49	34.60	809,354	+0.00(+0.00%)
Apr 20, 2004	35.00	35.19	34.60	34.60	905,685	-0.40(-1.13%)
Apr 19, 2004	35.36	35.43	34.97	35.00	1,896,980	-0.26(-0.74%)
Apr 16, 2004	34.74	35.34	34.69	35.26	1,441,830	+0.99(+2.90%)
Apr 15, 2004	34.43	34.61	33.88	34.27	1,782,485	-0.16(-0.47%)
Apr 14, 2004	34.10	34.66	34.05	34.43	2,082,197	-0.30(-0.87%)
Apr 13, 2004	35.36	35.36	34.62	34.73	1,716,677	-0.62(-1.77%)
Apr 12, 2004	35.75	35.89	35.31	35.36	1,536,374	-0.35(-0.98%)
Apr 08, 2004	36.27	36.27	35.62	35.70	1,264,058	-0.32(-0.88%)
Apr 07, 2004	36.13	36.17	35.97	36.02	659,871	-0.18(-0.50%)
Apr 06, 2004	36.03	36.26	36.03	36.20	903,451	-0.05(-0.15%)
Apr 05, 2004	36.15	36.31	36.11	36.26	944,991	+0.11(+0.30%)
Apr 02, 2004	37.09	37.11	35.99	36.15	1,822,238	-0.56(-1.52%)
Apr 01, 2004	36.59	36.85	36.48	36.71	1,493,941	+0.22(+0.61%)
Mar 31, 2004	36.44	36.58	36.28	36.48	1,439,299	+0.01(+0.02%)
Mar 30, 2004	36.42	36.51	36.34	36.48	950,500	+0.01(+0.02%)
Mar 29, 2004	36.07	36.49	36.03	36.47	1,425,750	+0.82(+2.30%)
Mar 26, 2004	35.67	35.79	35.60	35.65	724,935	-0.01(-0.02%)
Mar 25, 2004	35.51	35.82	35.23	35.66	1,097,006	+0.32(+0.89%)
Mar 24, 2004	35.87	35.87	35.13	35.34	2,173,167	-0.31(-0.87%)
Mar 23, 2004	35.86	36.09	35.65	35.65	1,016,904	-0.11(-0.30%)
Mar 22, 2004	35.97	35.97	35.50	35.76	1,264,951	-0.21(-0.60%)
Mar 19, 2004	36.50	36.50	35.89	35.97	1,532,354	-0.53(-1.45%)
Mar 18, 2004	36.55	36.65	36.03	36.50	1,133,036	-0.07(-0.20%)
Mar 17, 2004	36.68	36.79	36.57	36.58	814,267	+0.00(+0.00%)
Mar 16, 2004	36.37	36.65	36.34	36.58	937,398	+0.33(+0.91%)
Mar 15, 2004	36.69	36.76	36.01	36.25	1,258,251	-0.44(-1.21%)
Mar 12, 2004	36.00	36.78	35.97	36.69	2,885,894	+0.79(+2.19%)
Mar 11, 2004	37.12	37.42	35.90	35.91	3,620,506	-1.50(-4.02%)
Mar 10, 2004	38.51	38.51	37.39	37.41	1,526,845	-1.16(-3.01%)
Mar 09, 2004	38.83	38.83	38.49	38.57	1,518,656	-0.26(-0.66%)
Mar 08, 2004	38.99	39.24	38.83	38.83	1,526,845	-0.11(-0.29%)
Mar 05, 2004	38.59	39.16	38.56	38.94	1,048,021	+0.34(+0.89%)
Mar 04, 2004	38.57	38.77	38.56	38.60	763,497	-0.01(-0.02%)
Mar 03, 2004	38.38	38.62	38.26	38.61	1,297,409	+0.23(+0.59%)
Mar 02, 2004	38.53	38.65	38.30	38.38	938,589	-0.15(-0.38%)
Mar 01, 2004	38.65	38.85	38.49	38.53	1,446,892	-0.12(-0.31%)
Feb 27, 2004	38.02	38.86	37.90	38.65	1,880,603	+0.76(+2.00%)
Feb 26, 2004	38.08	38.20	37.83	37.89	773,323	-0.21(-0.56%)
Feb 25, 2004	37.96	38.13	37.86	38.10	556,691	+0.14(+0.37%)
Feb 24, 2004	37.83	38.02	37.77	37.96	834,516	-0.19(-0.49%)
Feb 23, 2004	38.22	38.23	37.97	38.15	676,397	+0.00(+0.00%)
Feb 20, 2004	38.54	38.54	38.00	38.15	1,168,472	-0.39(-1.01%)
Feb 19, 2004	38.77	38.81	38.53	38.54	877,991	+0.11(+0.30%)
Feb 18, 2004	38.82	38.82	38.37	38.42	558,776	-0.25(-0.64%)
Feb 17, 2004	38.92	39.08	38.62	38.67	662,700	+0.00(+0.00%)
Feb 13, 2004	38.69	38.99	38.59	38.67	576,940	-0.04(-0.10%)
Feb 12, 2004	38.94	38.94	38.65	38.71	611,631	-0.23(-0.59%)
Feb 11, 2004	37.95	39.02	37.87	38.94	948,267	+0.86(+2.26%)
Feb 10, 2004	38.15	38.20	37.93	38.08	741,759	+0.07(+0.19%)
Feb 09, 2004	38.02	38.06	37.88	38.01	944,247	-0.21(-0.54%)
Feb 06, 2004	37.79	38.22	37.63	38.22	1,617,369	+0.47(+1.25%)
Feb 05, 2004	38.00	38.05	37.65	37.75	1,278,798	-0.40(-1.06%)
Feb 04, 2004	38.32	38.32	38.08	38.15	885,287	-0.36(-0.92%)
Feb 03, 2004	38.52	38.65	38.35	38.51	836,154	-0.08(-0.21%)

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.