Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.33	29.77	28.92	29.16	393,100	-0.20(-0.68%)
Apr 29, 2004	29.65	30.00	29.01	29.36	373,800	-0.34(-1.14%)
Apr 28, 2004	29.72	29.93	29.43	29.70	344,500	+0.00(+0.00%)
Apr 27, 2004	29.55	29.93	29.50	29.70	376,700	+0.04(+0.13%)
Apr 26, 2004	29.30	29.94	29.30	29.66	317,900	+0.25(+0.85%)
Apr 23, 2004	29.90	29.90	29.25	29.41	359,200	-0.37(-1.24%)
Apr 22, 2004	29.30	29.88	29.20	29.78	887,600	+0.32(+1.09%)
Apr 21, 2004	29.25	29.72	29.21	29.46	421,400	+0.13(+0.44%)
Apr 20, 2004	30.85	30.85	29.33	29.33	591,400	-1.37(-4.46%)
Apr 19, 2004	30.28	30.85	30.01	30.70	540,300	+0.28(+0.92%)
Apr 16, 2004	30.15	30.78	29.80	30.42	615,800	+0.23(+0.76%)
Apr 15, 2004	28.91	30.29	28.80	30.19	845,700	+1.22(+4.21%)
Apr 14, 2004	28.92	29.75	28.70	28.97	1,034,600	-0.56(-1.90%)
Apr 13, 2004	29.48	30.60	28.64	29.53	1,329,900	-0.47(-1.57%)
Apr 12, 2004	31.30	31.31	28.90	30.00	1,696,600	-1.80(-5.66%)
Apr 08, 2004	32.32	32.32	31.75	31.80	718,400	-0.60(-1.85%)
Apr 07, 2004	31.40	32.95	31.07	32.40	1,441,400	+1.17(+3.75%)
Apr 06, 2004	32.90	32.93	30.63	31.23	1,840,400	-1.91(-5.76%)
Apr 05, 2004	34.72	34.82	32.90	33.14	769,500	-1.68(-4.82%)
Apr 02, 2004	35.06	35.08	34.80	34.82	609,200	-0.34(-0.97%)
Apr 01, 2004	34.65	35.16	34.57	35.16	320,600	+0.44(+1.27%)
Mar 31, 2004	34.12	34.73	33.94	34.72	494,700	+0.67(+1.97%)
Mar 30, 2004	33.45	34.05	33.42	34.05	379,300	+0.53(+1.58%)
Mar 29, 2004	33.54	33.60	33.27	33.52	277,600	+0.07(+0.21%)
Mar 26, 2004	33.94	34.00	33.38	33.45	372,900	-0.49(-1.44%)
Mar 25, 2004	33.50	33.94	33.50	33.94	323,900	+0.38(+1.13%)
Mar 24, 2004	33.70	33.88	33.55	33.56	260,500	-0.29(-0.86%)
Mar 23, 2004	33.80	33.85	33.62	33.85	374,500	+0.30(+0.89%)
Mar 22, 2004	33.83	33.88	33.53	33.55	180,500	-0.27(-0.80%)
Mar 19, 2004	33.79	33.93	33.57	33.82	251,400	+0.03(+0.09%)
Mar 18, 2004	33.50	33.80	33.28	33.79	244,800	+0.29(+0.87%)
Mar 17, 2004	32.95	33.50	32.94	33.50	305,700	+0.64(+1.95%)
Mar 16, 2004	32.95	33.10	32.71	32.86	213,600	-0.03(-0.09%)
Mar 15, 2004	33.15	33.30	32.88	32.89	239,600	-0.46(-1.38%)
Mar 12, 2004	32.88	33.35	32.85	33.35	272,000	+0.63(+1.93%)
Mar 11, 2004	32.75	33.01	32.65	32.72	375,900	-0.26(-0.79%)
Mar 10, 2004	33.35	33.65	32.98	32.98	424,500	-0.45(-1.35%)
Mar 09, 2004	33.60	33.63	33.25	33.43	304,900	-0.23(-0.68%)
Mar 08, 2004	33.72	33.72	33.45	33.66	433,900	-0.11(-0.33%)
Mar 05, 2004	33.28	33.77	33.17	33.77	364,000	+0.33(+0.99%)
Mar 04, 2004	33.10	33.44	33.05	33.44	316,900	+0.19(+0.57%)
Mar 03, 2004	32.74	33.32	32.42	33.25	446,600	+0.51(+1.56%)
Mar 02, 2004	32.60	32.75	32.43	32.74	513,900	+0.24(+0.74%)
Mar 01, 2004	32.45	32.72	32.33	32.50	651,700	+0.10(+0.31%)
Feb 27, 2004	32.23	32.40	32.05	32.40	507,700	+0.07(+0.22%)
Feb 26, 2004	32.41	32.41	32.19	32.33	471,900	-0.08(-0.25%)
Feb 25, 2004	31.87	32.41	31.72	32.41	759,900	+0.54(+1.69%)
Feb 24, 2004	32.06	32.13	31.66	31.87	906,700	-0.19(-0.59%)
Feb 23, 2004	31.98	32.09	31.80	32.06	652,700	-0.07(-0.22%)
Feb 20, 2004	32.50	32.57	31.97	32.13	753,800	-0.37(-1.14%)
Feb 19, 2004	32.40	32.62	32.36	32.50	465,300	+0.00(+0.00%)
Feb 18, 2004	32.57	32.58	32.32	32.50	227,600	+0.01(+0.03%)
Feb 17, 2004	32.70	32.78	32.42	32.49	331,400	-0.11(-0.34%)
Feb 13, 2004	32.72	32.84	32.31	32.60	349,500	-0.11(-0.34%)
Feb 12, 2004	33.20	33.24	32.25	32.71	633,100	-0.69(-2.07%)
Feb 11, 2004	33.50	33.60	33.17	33.40	330,600	-0.25(-0.74%)
Feb 10, 2004	33.70	33.85	33.43	33.65	496,200	-0.41(-1.20%)
Feb 09, 2004	34.00	34.06	33.60	34.06	335,500	+0.06(+0.18%)
Feb 06, 2004	33.01	34.14	32.81	34.00	431,100	+0.94(+2.84%)
Feb 05, 2004	32.95	33.17	32.75	33.06	276,700	+0.21(+0.64%)
Feb 04, 2004	33.33	33.33	32.82	32.85	324,000	-0.49(-1.47%)
Feb 03, 2004	33.50	33.66	33.22	33.34	465,000	-0.09(-0.27%)

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.