Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	47.00	47.25	45.61	45.92	246,300	-1.05(-2.24%)
Apr 29, 2004	47.75	47.75	46.50	46.97	126,500	-0.67(-1.41%)
Apr 28, 2004	48.10	48.15	47.47	47.64	100,800	-0.36(-0.75%)
Apr 27, 2004	48.40	48.73	46.75	48.00	180,800	-0.60(-1.23%)
Apr 26, 2004	48.30	48.90	48.25	48.60	59,200	+0.10(+0.21%)
Apr 23, 2004	48.40	48.69	47.60	48.50	97,400	+0.10(+0.21%)
Apr 22, 2004	47.50	48.90	47.46	48.40	117,100	+0.96(+2.02%)
Apr 21, 2004	48.60	48.65	47.44	47.44	129,900	-1.48(-3.03%)
Apr 20, 2004	48.99	49.09	48.65	48.92	84,700	-0.06(-0.12%)
Apr 19, 2004	49.03	49.03	48.60	48.98	55,600	-0.05(-0.10%)
Apr 16, 2004	49.10	49.10	48.50	49.03	97,100	+0.04(+0.08%)
Apr 15, 2004	46.60	49.33	46.60	48.99	230,700	+2.14(+4.57%)
Apr 14, 2004	49.70	49.79	46.30	46.85	388,200	-3.13(-6.26%)
Apr 13, 2004	50.46	50.46	49.78	49.98	78,200	-0.63(-1.24%)
Apr 12, 2004	51.30	51.31	50.46	50.61	85,200	-0.29(-0.57%)
Apr 08, 2004	50.85	51.00	50.45	50.90	49,000	+0.25(+0.49%)
Apr 07, 2004	50.29	50.85	50.01	50.65	50,800	+0.36(+0.72%)
Apr 06, 2004	50.10	50.48	50.01	50.29	78,400	+0.01(+0.02%)
Apr 05, 2004	50.95	50.97	50.01	50.28	99,400	-0.92(-1.80%)
Apr 02, 2004	51.95	51.95	51.15	51.20	106,400	-0.30(-0.58%)
Apr 01, 2004	51.05	51.50	51.00	51.50	81,400	+0.36(+0.70%)
Mar 31, 2004	50.80	51.33	50.80	51.14	83,200	+0.39(+0.77%)
Mar 30, 2004	50.20	50.93	50.09	50.75	82,800	+0.35(+0.69%)
Mar 29, 2004	49.85	50.50	49.69	50.40	63,500	+0.52(+1.04%)
Mar 26, 2004	50.05	50.13	49.80	49.88	58,300	-0.25(-0.50%)
Mar 25, 2004	50.50	50.60	50.02	50.13	70,800	-0.35(-0.69%)
Mar 24, 2004	50.80	50.80	50.42	50.48	73,000	-0.26(-0.51%)
Mar 23, 2004	50.95	50.95	50.56	50.74	68,200	-0.05(-0.10%)
Mar 22, 2004	50.85	50.99	50.56	50.79	59,500	-0.11(-0.22%)
Mar 19, 2004	50.80	50.93	50.71	50.90	80,000	+0.19(+0.37%)
Mar 18, 2004	50.60	50.81	50.42	50.71	72,600	+0.03(+0.06%)
Mar 17, 2004	50.85	50.90	50.51	50.68	79,300	-0.07(-0.14%)
Mar 16, 2004	50.85	50.90	50.41	50.75	62,100	+0.05(+0.10%)
Mar 15, 2004	50.67	50.89	50.65	50.70	66,900	-0.07(-0.14%)
Mar 12, 2004	50.45	50.85	50.45	50.77	120,200	+0.22(+0.44%)
Mar 11, 2004	50.35	50.70	50.30	50.55	118,500	-0.05(-0.10%)
Mar 10, 2004	50.70	50.73	50.51	50.60	124,200	-0.10(-0.20%)
Mar 09, 2004	50.70	50.74	50.30	50.70	91,300	+0.10(+0.20%)
Mar 08, 2004	50.65	50.73	50.30	50.60	106,100	+0.30(+0.60%)
Mar 05, 2004	50.05	50.59	50.05	50.30	104,900	+0.10(+0.20%)
Mar 04, 2004	50.30	50.33	50.11	50.20	70,600	-0.09(-0.18%)
Mar 03, 2004	50.20	50.35	49.90	50.29	66,700	+0.00(+0.00%)
Mar 02, 2004	50.10	50.35	50.05	50.29	103,900	+0.09(+0.18%)
Mar 01, 2004	49.71	50.30	49.50	50.20	145,100	+0.29(+0.58%)
Feb 27, 2004	49.65	50.18	49.65	49.91	83,300	+0.06(+0.12%)
Feb 26, 2004	49.70	49.95	49.31	49.85	97,000	+0.35(+0.71%)
Feb 25, 2004	49.00	49.66	48.90	49.50	77,400	+0.30(+0.61%)
Feb 24, 2004	48.62	49.46	47.80	49.20	185,400	+0.55(+1.13%)
Feb 23, 2004	49.00	49.13	48.60	48.65	63,100	-0.13(-0.27%)
Feb 20, 2004	49.05	49.18	48.55	48.78	93,400	-0.33(-0.67%)
Feb 19, 2004	49.30	49.45	49.10	49.11	91,900	-0.34(-0.69%)
Feb 18, 2004	49.35	49.50	49.25	49.45	84,400	-0.05(-0.10%)
Feb 17, 2004	50.00	50.00	49.40	49.50	126,000	+0.00(+0.00%)
Feb 13, 2004	49.40	49.50	49.20	49.50	66,300	+0.26(+0.53%)
Feb 12, 2004	49.20	49.24	48.80	49.24	123,200	+0.36(+0.74%)
Feb 11, 2004	49.15	49.17	48.61	48.88	97,000	-0.02(-0.04%)
Feb 10, 2004	49.00	49.33	48.80	48.90	93,200	+0.05(+0.10%)
Feb 09, 2004	48.45	48.94	48.30	48.85	98,200	+0.65(+1.35%)
Feb 06, 2004	48.25	48.60	48.11	48.20	100,700	+0.10(+0.21%)
Feb 05, 2004	48.90	49.00	47.71	48.10	152,500	-0.52(-1.07%)
Feb 04, 2004	48.60	48.98	48.50	48.62	92,100	-0.28(-0.57%)
Feb 03, 2004	49.45	49.60	48.60	48.90	153,300	-0.70(-1.41%)

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.