Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	65.83	66.36	65.15	65.80	829,776	-0.04(-0.05%)
Apr 29, 2004	65.78	66.74	65.39	65.83	974,561	-0.39(-0.59%)
Apr 28, 2004	66.63	66.63	65.23	66.23	1,231,013	-0.63(-0.94%)
Apr 27, 2004	66.57	67.43	66.37	66.85	1,090,367	+0.32(+0.48%)
Apr 26, 2004	66.42	66.94	66.38	66.53	1,155,599	+0.02(+0.03%)
Apr 23, 2004	65.72	66.91	65.29	66.51	1,379,155	+0.64(+0.98%)
Apr 22, 2004	63.80	66.30	63.72	65.87	1,709,007	+2.10(+3.29%)
Apr 21, 2004	63.51	64.06	62.96	63.77	1,093,836	+0.20(+0.31%)
Apr 20, 2004	62.83	64.36	62.63	63.57	1,615,019	+0.86(+1.37%)
Apr 19, 2004	62.29	62.88	61.82	62.71	696,962	+0.42(+0.67%)
Apr 16, 2004	62.78	63.27	61.34	62.29	1,399,519	-0.28(-0.44%)
Apr 15, 2004	63.54	66.15	61.02	62.57	3,179,130	+0.27(+0.43%)
Apr 14, 2004	61.22	62.84	61.22	62.30	3,945,464	+1.97(+3.26%)
Apr 13, 2004	60.77	61.36	59.90	60.34	1,665,370	+0.65(+1.09%)
Apr 12, 2004	59.39	60.72	58.94	59.68	594,583	+0.29(+0.50%)
Apr 08, 2004	59.43	60.55	59.17	59.39	623,898	+0.71(+1.20%)
Apr 07, 2004	58.53	58.91	58.36	58.68	993,359	-0.07(-0.12%)
Apr 06, 2004	58.85	59.03	58.20	58.75	473,182	-0.50(-0.84%)
Apr 05, 2004	59.43	59.75	58.68	59.25	680,738	+0.27(+0.45%)
Apr 02, 2004	59.43	60.33	58.62	58.99	1,413,729	+1.14(+1.98%)
Apr 01, 2004	57.40	58.06	57.11	57.84	948,603	+0.44(+0.76%)
Mar 31, 2004	57.55	57.61	56.82	57.40	462,217	-0.24(-0.42%)
Mar 30, 2004	57.47	57.80	56.99	57.65	446,664	+0.04(+0.06%)
Mar 29, 2004	57.01	57.84	56.93	57.61	402,244	+0.73(+1.29%)
Mar 26, 2004	56.24	57.11	55.97	56.88	622,667	+0.64(+1.14%)
Mar 25, 2004	56.14	56.35	55.59	56.23	526,778	+0.32(+0.58%)
Mar 24, 2004	55.87	56.48	55.68	55.91	941,889	+0.05(+0.10%)
Mar 23, 2004	55.31	56.22	55.31	55.86	948,491	+0.54(+0.97%)
Mar 22, 2004	56.36	56.36	54.56	55.32	822,503	-1.26(-2.23%)
Mar 19, 2004	56.48	57.11	55.99	56.58	475,196	-0.13(-0.22%)
Mar 18, 2004	56.62	56.93	55.31	56.71	559,673	-0.13(-0.24%)
Mar 17, 2004	55.86	57.11	55.85	56.84	601,184	+1.14(+2.05%)
Mar 16, 2004	55.63	55.99	55.16	55.70	506,749	+0.06(+0.11%)
Mar 15, 2004	56.75	56.75	55.09	55.63	801,020	-1.02(-1.80%)
Mar 12, 2004	55.96	57.29	55.96	56.65	549,715	+0.79(+1.41%)
Mar 11, 2004	56.40	56.98	55.86	55.87	910,784	-1.02(-1.79%)
Mar 10, 2004	57.00	58.11	56.69	56.89	647,507	+0.04(+0.08%)
Mar 09, 2004	57.87	57.87	56.48	56.84	1,278,343	-0.80(-1.40%)
Mar 08, 2004	58.91	58.91	57.59	57.65	872,965	-1.26(-2.14%)
Mar 05, 2004	59.04	59.34	58.54	58.91	1,441,142	-1.08(-1.80%)
Mar 04, 2004	60.34	60.52	59.72	59.99	335,446	-0.29(-0.49%)
Mar 03, 2004	59.68	60.48	59.66	60.28	514,022	+0.60(+1.00%)
Mar 02, 2004	59.43	60.28	59.43	59.68	477,322	-0.04(-0.06%)
Mar 01, 2004	59.14	60.05	58.99	59.72	678,836	+0.57(+0.97%)
Feb 27, 2004	59.25	59.92	58.99	59.15	588,653	+0.12(+0.20%)
Feb 26, 2004	59.43	59.43	59.00	59.03	486,273	-0.30(-0.51%)
Feb 25, 2004	59.43	60.11	59.30	59.34	701,326	-0.09(-0.15%)
Feb 24, 2004	59.33	59.72	58.90	59.42	603,087	+0.11(+0.18%)
Feb 23, 2004	59.92	60.06	58.94	59.32	510,553	-0.34(-0.57%)
Feb 20, 2004	59.92	59.97	59.25	59.66	496,120	-0.15(-0.25%)
Feb 19, 2004	60.46	60.64	59.35	59.81	635,535	-0.53(-0.87%)
Feb 18, 2004	60.60	61.11	59.94	60.34	478,217	-0.56(-0.92%)
Feb 17, 2004	60.12	61.21	59.75	60.90	914,588	+1.39(+2.34%)
Feb 13, 2004	60.77	61.00	58.80	59.50	2,244,960	-1.89(-3.09%)
Feb 12, 2004	61.76	62.17	60.91	61.40	991,121	-0.48(-0.78%)
Feb 11, 2004	62.42	62.73	61.67	61.88	1,471,241	-0.76(-1.21%)
Feb 10, 2004	62.28	62.73	62.07	62.64	541,547	+0.19(+0.30%)
Feb 09, 2004	62.54	63.23	62.25	62.45	554,302	+0.12(+0.19%)
Feb 06, 2004	61.49	62.36	61.40	62.34	609,688	+0.58(+0.94%)
Feb 05, 2004	61.29	61.84	61.00	61.76	859,762	+0.46(+0.76%)
Feb 04, 2004	61.67	61.68	60.88	61.29	807,174	-0.49(-0.80%)
Feb 03, 2004	61.32	61.85	60.77	61.78	693,158	+0.53(+0.86%)

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.