Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	44.26	44.98	44.16	44.48	8,923	+0.14(+0.32%)
Apr 29, 2004	44.57	45.14	44.07	44.34	9,161	-0.24(-0.55%)
Apr 28, 2004	44.80	45.24	44.56	44.58	7,257	-0.13(-0.28%)
Apr 27, 2004	45.27	45.46	44.58	44.71	7,019	-0.56(-1.24%)
Apr 26, 2004	45.81	45.82	44.56	45.27	14,396	-0.29(-0.63%)
Apr 23, 2004	45.81	46.02	44.76	45.56	140,748	-0.24(-0.53%)
Apr 22, 2004	44.97	45.81	44.97	45.80	7,971	+0.53(+1.17%)
Apr 21, 2004	44.56	45.40	43.71	45.27	11,302	+0.06(+0.13%)
Apr 20, 2004	44.93	45.58	44.17	45.21	6,186	+0.08(+0.19%)
Apr 19, 2004	45.77	45.77	45.01	45.13	11,302	-0.51(-1.12%)
Apr 16, 2004	44.82	45.64	44.82	45.64	4,045	+0.59(+1.31%)
Apr 15, 2004	44.93	45.11	44.55	45.05	3,926	+0.25(+0.56%)
Apr 14, 2004	44.87	45.04	44.56	44.80	19,274	-0.11(-0.24%)
Apr 13, 2004	45.39	45.84	44.56	44.91	15,704	-0.71(-1.55%)
Apr 12, 2004	45.38	45.78	45.38	45.61	7,852	+0.09(+0.20%)
Apr 08, 2004	45.04	45.78	44.69	45.52	17,727	+0.71(+1.59%)
Apr 07, 2004	44.78	44.96	44.45	44.81	11,540	+0.13(+0.30%)
Apr 06, 2004	44.23	44.67	44.04	44.67	20,582	+0.42(+0.95%)
Apr 05, 2004	43.29	44.38	43.10	44.25	25,103	+0.98(+2.25%)
Apr 02, 2004	43.20	43.29	42.99	43.28	12,254	+0.08(+0.19%)
Apr 01, 2004	43.18	43.20	43.09	43.19	15,585	+0.29(+0.67%)
Mar 31, 2004	43.20	43.20	42.91	42.91	17,727	-0.10(-0.23%)
Mar 30, 2004	43.20	43.20	42.91	43.01	5,115	+0.06(+0.14%)
Mar 29, 2004	42.91	43.18	42.66	42.95	11,540	-0.17(-0.39%)
Mar 26, 2004	42.91	43.20	42.91	43.12	5,472	+0.08(+0.18%)
Mar 25, 2004	42.92	43.20	42.92	43.04	5,591	-0.15(-0.35%)
Mar 24, 2004	43.37	43.37	42.91	43.19	4,521	-0.16(-0.37%)
Mar 23, 2004	43.53	43.53	42.91	43.35	5,829	+0.46(+1.08%)
Mar 22, 2004	44.00	44.00	42.89	42.89	5,115	-0.69(-1.58%)
Mar 19, 2004	44.13	44.13	43.54	43.58	26,293	-0.53(-1.20%)
Mar 18, 2004	43.87	44.13	43.71	44.11	7,495	+0.35(+0.81%)
Mar 17, 2004	43.82	43.99	43.43	43.76	10,112	+0.05(+0.12%)
Mar 16, 2004	43.46	43.71	43.08	43.71	8,328	+0.50(+1.17%)
Mar 15, 2004	43.31	43.47	43.10	43.20	9,399	+0.00(+0.00%)
Mar 12, 2004	44.08	44.08	43.08	43.20	16,537	-0.08(-0.19%)
Mar 11, 2004	43.62	43.67	43.29	43.29	15,228	-0.34(-0.77%)
Mar 10, 2004	43.80	44.07	43.52	43.62	7,852	-0.46(-1.05%)
Mar 09, 2004	43.77	44.13	43.75	44.08	6,067	+0.38(+0.87%)
Mar 08, 2004	44.13	44.13	43.63	43.71	17,370	-0.42(-0.95%)
Mar 05, 2004	43.84	44.13	43.70	44.13	14,634	+0.04(+0.10%)
Mar 04, 2004	43.91	44.13	43.54	44.08	23,795	+0.45(+1.02%)
Mar 03, 2004	43.54	44.00	43.34	43.64	10,350	-0.29(-0.65%)
Mar 02, 2004	43.57	44.13	43.34	43.92	31,766	+0.22(+0.50%)
Mar 01, 2004	43.59	43.90	43.29	43.71	13,206	+0.00(+0.00%)
Feb 27, 2004	43.41	44.13	43.38	43.71	20,344	+0.13(+0.31%)
Feb 26, 2004	43.16	43.96	43.16	43.57	19,749	-0.13(-0.31%)
Feb 25, 2004	43.79	43.96	43.70	43.71	5,472	-0.23(-0.53%)
Feb 24, 2004	43.71	43.94	43.08	43.94	5,234	+0.23(+0.54%)
Feb 23, 2004	43.07	43.75	43.06	43.71	21,534	+0.47(+1.09%)
Feb 20, 2004	43.03	43.71	42.87	43.24	17,132	-0.05(-0.12%)
Feb 19, 2004	43.79	43.82	43.23	43.29	22,129	-0.29(-0.68%)
Feb 18, 2004	43.71	43.71	43.37	43.58	9,161	-0.07(-0.16%)
Feb 17, 2004	44.13	44.13	43.55	43.65	13,563	-0.44(-1.01%)
Feb 13, 2004	43.54	44.10	43.08	44.09	20,582	+1.02(+2.36%)
Feb 12, 2004	42.57	43.71	42.31	43.08	27,840	+0.83(+1.97%)
Feb 11, 2004	42.24	42.55	42.03	42.24	15,109	-0.01(-0.02%)
Feb 10, 2004	42.11	42.87	42.11	42.25	34,027	-0.11(-0.26%)
Feb 09, 2004	42.56	42.57	42.11	42.36	33,075	-0.16(-0.38%)
Feb 06, 2004	42.57	42.57	42.08	42.52	44,853	+0.09(+0.22%)
Feb 05, 2004	43.29	43.29	42.13	42.43	26,531	-0.46(-1.08%)
Feb 04, 2004	43.03	43.71	42.57	42.89	15,109	-0.29(-0.66%)
Feb 03, 2004	43.26	43.61	42.89	43.18	4,283	-0.32(-0.73%)

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.