Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	43.27	43.57	42.89	43.04	99,960	+0.00(+0.00%)
Apr 29, 2004	44.22	44.53	42.31	43.04	196,452	-1.01(-2.29%)
Apr 28, 2004	45.39	45.43	43.88	44.05	124,644	-1.47(-3.23%)
Apr 27, 2004	45.01	45.79	45.01	45.52	134,640	+0.81(+1.82%)
Apr 26, 2004	44.82	45.53	44.57	44.71	69,156	-0.02(-0.04%)
Apr 23, 2004	44.89	45.11	44.38	44.73	119,748	-0.52(-1.15%)
Apr 22, 2004	44.84	45.66	44.68	45.25	156,774	+1.13(+2.56%)
Apr 21, 2004	43.48	44.26	43.27	44.12	111,180	+0.64(+1.47%)
Apr 20, 2004	44.31	44.32	43.45	43.48	78,030	-0.99(-2.23%)
Apr 19, 2004	45.10	45.17	44.39	44.47	37,332	-0.76(-1.69%)
Apr 16, 2004	45.45	45.71	45.01	45.24	289,680	+0.25(+0.54%)
Apr 15, 2004	45.14	45.44	44.31	44.99	113,526	+0.10(+0.22%)
Apr 14, 2004	43.87	45.31	43.77	44.89	107,202	-0.15(-0.33%)
Apr 13, 2004	45.64	45.64	44.77	45.04	183,090	-0.68(-1.48%)
Apr 12, 2004	46.49	46.49	45.50	45.72	61,302	-0.77(-1.67%)
Apr 08, 2004	47.55	47.65	46.18	46.49	95,166	-0.84(-1.78%)
Apr 07, 2004	47.75	47.75	46.81	47.33	44,676	-0.25(-0.54%)
Apr 06, 2004	47.49	48.02	47.36	47.59	67,422	+0.34(+0.73%)
Apr 05, 2004	48.24	48.25	46.51	47.25	303,348	-1.04(-2.15%)
Apr 02, 2004	48.31	48.78	48.14	48.28	134,334	-1.76(-3.53%)
Apr 01, 2004	50.29	50.59	49.75	50.05	94,656	+0.14(+0.27%)
Mar 31, 2004	50.79	50.88	49.88	49.91	84,660	-0.33(-0.66%)
Mar 30, 2004	49.46	50.75	49.29	50.25	198,390	+0.93(+1.89%)
Mar 29, 2004	49.90	49.90	49.10	49.31	131,274	-0.36(-0.73%)
Mar 26, 2004	49.71	49.88	49.40	49.68	84,354	-0.03(-0.06%)
Mar 25, 2004	49.23	49.81	49.09	49.71	109,242	+0.39(+0.80%)
Mar 24, 2004	49.71	50.34	48.95	49.31	134,334	-0.29(-0.59%)
Mar 23, 2004	49.60	49.93	48.99	49.61	98,838	+0.22(+0.44%)
Mar 22, 2004	49.17	49.58	49.01	49.39	109,242	-0.17(-0.34%)
Mar 19, 2004	49.75	50.18	49.18	49.56	157,998	-0.88(-1.75%)
Mar 18, 2004	49.80	50.46	49.68	50.44	178,602	+0.34(+0.69%)
Mar 17, 2004	51.36	51.47	48.82	50.10	427,992	-2.22(-4.24%)
Mar 16, 2004	52.55	52.55	51.27	52.31	92,004	-0.05(-0.09%)
Mar 15, 2004	52.16	52.76	51.74	52.36	94,656	+0.50(+0.96%)
Mar 12, 2004	50.90	51.86	50.25	51.86	124,746	+1.21(+2.38%)
Mar 11, 2004	50.33	51.13	50.15	50.66	72,624	+0.36(+0.72%)
Mar 10, 2004	51.70	52.16	50.29	50.29	87,210	-1.36(-2.64%)
Mar 09, 2004	52.09	52.09	51.32	51.66	99,246	-0.53(-1.01%)
Mar 08, 2004	51.55	52.20	51.17	52.19	123,114	+0.52(+1.01%)
Mar 05, 2004	49.87	51.67	49.87	51.67	177,684	+2.04(+4.11%)
Mar 04, 2004	48.53	49.69	48.47	49.63	99,246	+1.18(+2.43%)
Mar 03, 2004	48.43	48.71	47.57	48.45	36,516	+0.04(+0.08%)
Mar 02, 2004	48.39	48.70	47.84	48.41	61,200	-0.23(-0.46%)
Mar 01, 2004	46.08	48.64	46.08	48.64	235,926	+2.53(+5.49%)
Feb 27, 2004	44.55	46.13	44.55	46.11	157,590	+1.56(+3.50%)
Feb 26, 2004	42.58	44.55	42.50	44.55	113,322	+1.46(+3.39%)
Feb 25, 2004	42.40	43.10	41.57	43.09	143,922	-0.01(-0.02%)
Feb 24, 2004	42.77	43.34	42.56	43.10	35,292	+0.30(+0.71%)
Feb 23, 2004	43.56	43.56	42.45	42.79	54,366	-0.53(-1.22%)
Feb 20, 2004	43.45	43.45	42.89	43.32	40,290	-0.18(-0.41%)
Feb 19, 2004	44.38	44.38	43.50	43.50	22,236	-0.75(-1.68%)
Feb 18, 2004	44.33	44.33	43.38	44.25	56,100	-0.33(-0.75%)
Feb 17, 2004	43.86	44.58	43.86	44.58	67,728	+0.92(+2.11%)
Feb 13, 2004	43.77	44.09	43.38	43.66	35,292	-0.02(-0.04%)
Feb 12, 2004	43.43	43.97	43.13	43.68	61,812	+0.08(+0.18%)
Feb 11, 2004	41.93	43.60	41.67	43.60	147,288	+1.44(+3.42%)
Feb 10, 2004	41.96	42.17	41.62	42.16	42,636	+0.00(+0.00%)
Feb 09, 2004	41.81	42.16	41.52	42.16	59,364	+0.25(+0.58%)
Feb 06, 2004	40.25	41.91	40.25	41.91	93,738	+1.67(+4.14%)
Feb 05, 2004	40.48	40.77	39.61	40.25	59,568	-0.28(-0.70%)
Feb 04, 2004	41.32	41.39	40.10	40.53	67,116	-1.12(-2.68%)
Feb 03, 2004	40.93	41.74	40.78	41.65	104,040	+0.68(+1.65%)

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.