Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.62	28.96	28.35	28.38	66,500	-0.04(-0.14%)
Apr 29, 2004	28.62	28.74	28.03	28.42	55,800	-0.16(-0.56%)
Apr 28, 2004	28.51	28.75	28.50	28.58	41,400	+0.11(+0.39%)
Apr 27, 2004	28.35	28.50	28.19	28.47	62,500	+0.33(+1.17%)
Apr 26, 2004	27.92	28.25	27.92	28.14	38,800	+0.22(+0.79%)
Apr 23, 2004	27.90	28.10	27.60	27.92	57,300	+0.42(+1.53%)
Apr 22, 2004	26.95	27.60	26.95	27.50	57,000	+0.72(+2.69%)
Apr 21, 2004	27.90	27.92	26.65	26.78	91,000	-1.14(-4.08%)
Apr 20, 2004	28.40	28.45	27.90	27.92	58,300	-0.26(-0.92%)
Apr 19, 2004	28.20	28.45	27.93	28.18	68,100	+0.38(+1.37%)
Apr 16, 2004	26.65	28.40	26.65	27.80	154,800	+1.20(+4.51%)
Apr 15, 2004	25.10	26.67	25.09	26.60	554,400	-0.47(-1.74%)
Apr 14, 2004	29.40	29.40	27.04	27.07	257,600	-2.28(-7.77%)
Apr 13, 2004	29.45	29.62	29.19	29.35	67,100	+0.00(+0.00%)
Apr 12, 2004	29.53	29.72	29.30	29.35	49,500	+0.02(+0.07%)
Apr 08, 2004	29.76	29.76	29.30	29.33	42,700	-0.23(-0.78%)
Apr 07, 2004	29.65	29.69	29.38	29.56	30,800	+0.08(+0.27%)
Apr 06, 2004	29.35	29.70	29.10	29.48	47,600	-0.02(-0.07%)
Apr 05, 2004	29.85	29.90	29.50	29.50	52,800	-0.26(-0.87%)
Apr 02, 2004	29.90	29.98	29.56	29.76	39,800	-0.01(-0.03%)
Apr 01, 2004	29.70	29.90	29.56	29.77	23,900	-0.13(-0.43%)
Mar 31, 2004	29.45	29.97	29.35	29.90	39,900	+0.55(+1.87%)
Mar 30, 2004	29.25	29.37	29.19	29.35	49,100	+0.17(+0.58%)
Mar 29, 2004	29.45	29.49	29.00	29.18	66,000	-0.21(-0.71%)
Mar 26, 2004	29.01	29.47	29.00	29.39	59,200	+0.24(+0.82%)
Mar 25, 2004	29.54	29.68	29.07	29.15	50,000	-0.39(-1.32%)
Mar 24, 2004	29.93	29.93	29.35	29.54	41,600	-0.39(-1.30%)
Mar 23, 2004	29.98	29.99	29.86	29.93	45,200	+0.06(+0.20%)
Mar 22, 2004	29.72	29.90	29.53	29.87	48,300	+0.12(+0.40%)
Mar 19, 2004	30.00	30.00	29.40	29.75	49,600	-0.22(-0.73%)
Mar 18, 2004	29.95	30.00	29.72	29.97	32,900	+0.22(+0.74%)
Mar 17, 2004	29.65	29.99	29.60	29.75	47,600	+0.10(+0.34%)
Mar 16, 2004	29.75	29.85	29.40	29.65	58,300	+0.09(+0.30%)
Mar 15, 2004	29.20	29.61	29.20	29.56	39,000	+0.51(+1.76%)
Mar 12, 2004	29.19	29.35	29.01	29.05	66,100	-0.14(-0.48%)
Mar 11, 2004	29.40	29.55	29.05	29.19	60,100	-0.24(-0.82%)
Mar 10, 2004	29.65	29.84	29.42	29.43	82,000	-0.07(-0.24%)
Mar 09, 2004	29.63	29.85	29.50	29.50	77,000	-0.03(-0.10%)
Mar 08, 2004	29.85	29.99	29.45	29.53	148,700	+0.29(+0.99%)
Mar 05, 2004	28.80	29.30	28.70	29.24	123,500	+0.59(+2.06%)
Mar 04, 2004	28.45	28.65	28.40	28.65	72,600	+0.25(+0.88%)
Mar 03, 2004	28.12	28.50	28.11	28.40	58,600	+0.15(+0.53%)
Mar 02, 2004	28.30	28.48	28.12	28.25	47,100	+0.06(+0.21%)
Mar 01, 2004	28.30	28.47	28.05	28.19	57,100	-0.02(-0.07%)
Feb 27, 2004	28.50	28.50	28.00	28.21	84,100	-0.27(-0.95%)
Feb 26, 2004	28.60	28.69	28.33	28.48	63,100	-0.02(-0.07%)
Feb 25, 2004	28.05	28.50	28.05	28.50	73,600	+0.30(+1.06%)
Feb 24, 2004	28.35	28.35	27.86	28.20	95,400	-0.27(-0.95%)
Feb 23, 2004	28.75	28.97	27.90	28.47	139,300	-0.45(-1.56%)
Feb 20, 2004	29.12	29.12	28.65	28.92	44,900	-0.29(-0.99%)
Feb 19, 2004	29.57	29.60	29.00	29.21	83,500	-0.16(-0.54%)
Feb 18, 2004	29.45	29.50	29.15	29.37	57,100	+0.12(+0.41%)
Feb 17, 2004	29.50	29.57	29.13	29.25	42,500	-0.12(-0.41%)
Feb 13, 2004	29.20	29.48	29.14	29.37	39,000	+0.37(+1.28%)
Feb 12, 2004	29.47	29.49	29.00	29.00	47,400	-0.28(-0.96%)
Feb 11, 2004	29.30	29.40	29.10	29.28	41,800	-0.02(-0.07%)
Feb 10, 2004	28.95	29.30	28.82	29.30	75,100	+0.49(+1.70%)
Feb 09, 2004	28.95	29.00	28.60	28.81	77,400	-0.12(-0.41%)
Feb 06, 2004	28.90	29.15	28.50	28.93	68,200	-0.62(-2.10%)
Feb 05, 2004	29.47	29.63	29.31	29.55	58,300	+0.15(+0.51%)
Feb 04, 2004	29.60	29.61	29.31	29.40	62,900	-0.18(-0.61%)
Feb 03, 2004	29.56	29.59	29.43	29.58	82,200	+0.02(+0.07%)

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.