Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	42.57	43.65	42.57	43.08	900,012	+0.48(+1.13%)
Apr 29, 2004	42.69	43.59	42.27	42.60	725,185	-0.36(-0.83%)
Apr 28, 2004	43.40	43.49	42.88	42.96	759,730	-0.71(-1.62%)
Apr 27, 2004	43.66	44.50	43.56	43.67	670,412	-0.11(-0.26%)
Apr 26, 2004	43.94	44.12	43.57	43.78	527,502	-0.31(-0.71%)
Apr 23, 2004	43.20	44.12	43.09	44.10	752,900	+0.72(+1.65%)
Apr 22, 2004	42.80	43.52	42.70	43.38	556,006	+0.64(+1.50%)
Apr 21, 2004	41.86	43.35	41.53	42.74	1,400,720	+1.21(+2.91%)
Apr 20, 2004	41.71	42.38	41.44	41.53	655,044	-0.08(-0.20%)
Apr 19, 2004	41.72	41.75	41.17	41.61	706,664	+0.01(+0.02%)
Apr 16, 2004	41.65	42.10	41.58	41.61	1,006,143	-0.08(-0.18%)
Apr 15, 2004	41.99	42.25	41.55	41.68	1,192,529	-0.39(-0.92%)
Apr 14, 2004	42.67	42.76	41.71	42.07	1,131,189	-0.78(-1.83%)
Apr 13, 2004	43.95	44.04	42.82	42.85	783,898	-1.00(-2.27%)
Apr 12, 2004	43.72	44.02	43.52	43.85	421,634	+0.22(+0.51%)
Apr 08, 2004	44.00	44.10	43.46	43.63	489,017	-0.25(-0.57%)
Apr 07, 2004	43.59	44.02	43.53	43.88	504,648	+0.22(+0.51%)
Apr 06, 2004	43.24	43.73	43.08	43.66	395,101	+0.30(+0.70%)
Apr 05, 2004	43.39	43.51	42.76	43.36	834,337	+0.01(+0.02%)
Apr 02, 2004	43.92	44.19	43.12	43.35	1,026,765	-0.49(-1.11%)
Apr 01, 2004	43.11	44.03	43.05	43.84	702,461	+0.37(+0.84%)
Mar 31, 2004	43.27	43.56	43.11	43.47	965,425	+0.06(+0.14%)
Mar 30, 2004	43.33	43.48	43.28	43.41	274,916	+0.02(+0.04%)
Mar 29, 2004	43.04	43.59	43.01	43.40	344,531	+0.19(+0.44%)
Mar 26, 2004	43.29	43.44	43.07	43.21	377,632	-0.16(-0.37%)
Mar 25, 2004	43.11	43.47	42.85	43.36	780,615	+0.53(+1.24%)
Mar 24, 2004	43.07	43.10	42.58	42.83	979,085	-0.25(-0.58%)
Mar 23, 2004	43.30	43.52	43.03	43.08	607,364	-0.07(-0.16%)
Mar 22, 2004	43.96	43.96	43.11	43.15	662,531	-0.59(-1.34%)
Mar 19, 2004	44.33	44.49	43.67	43.74	528,291	-0.49(-1.10%)
Mar 18, 2004	43.97	44.51	43.86	44.23	508,851	+0.21(+0.47%)
Mar 17, 2004	44.00	44.83	43.72	44.02	864,547	+0.73(+1.69%)
Mar 16, 2004	42.99	43.52	42.83	43.29	679,869	+0.38(+0.89%)
Mar 15, 2004	43.47	43.56	42.75	42.91	480,085	-0.57(-1.31%)
Mar 12, 2004	43.32	43.68	43.25	43.48	636,129	-0.03(-0.07%)
Mar 11, 2004	44.03	44.42	43.40	43.51	665,420	-0.53(-1.21%)
Mar 10, 2004	44.58	44.74	44.04	44.04	387,220	-0.49(-1.11%)
Mar 09, 2004	45.00	45.05	44.33	44.54	765,641	-0.48(-1.07%)
Mar 08, 2004	44.88	45.16	44.84	45.02	438,972	-0.05(-0.12%)
Mar 05, 2004	44.80	45.22	44.73	45.07	811,876	+0.08(+0.19%)
Mar 04, 2004	44.56	45.09	44.41	44.99	582,801	+0.29(+0.65%)
Mar 03, 2004	44.26	44.70	44.10	44.70	603,686	+0.52(+1.17%)
Mar 02, 2004	44.23	45.12	44.18	44.18	932,062	-0.31(-0.70%)
Mar 01, 2004	44.50	44.91	44.35	44.49	422,160	+0.13(+0.29%)
Feb 27, 2004	44.20	44.88	44.17	44.36	952,552	+0.06(+0.14%)
Feb 26, 2004	43.82	44.45	43.71	44.30	639,676	+0.43(+0.97%)
Feb 25, 2004	44.02	44.05	43.56	43.88	547,074	+0.08(+0.19%)
Feb 24, 2004	43.94	44.19	43.50	43.79	949,794	-0.12(-0.28%)
Feb 23, 2004	44.60	44.61	43.79	43.91	1,042,527	-0.53(-1.20%)
Feb 20, 2004	44.37	44.90	44.26	44.45	989,987	+0.20(+0.45%)
Feb 19, 2004	44.55	44.73	44.21	44.25	1,125,015	-0.29(-0.65%)
Feb 18, 2004	44.71	44.90	44.36	44.54	534,727	-0.33(-0.73%)
Feb 17, 2004	44.59	44.91	44.36	44.86	674,746	+0.40(+0.89%)
Feb 13, 2004	44.93	45.14	44.45	44.47	589,631	-0.38(-0.85%)
Feb 12, 2004	44.69	44.88	44.45	44.85	377,500	+0.02(+0.05%)
Feb 11, 2004	44.03	44.95	43.97	44.83	569,403	+0.67(+1.52%)
Feb 10, 2004	44.61	44.61	43.90	44.16	1,345,946	-0.30(-0.69%)
Feb 09, 2004	44.66	45.06	44.36	44.46	793,224	-0.65(-1.43%)
Feb 06, 2004	44.40	45.25	44.32	45.11	603,817	+0.62(+1.39%)
Feb 05, 2004	44.80	44.82	44.39	44.49	757,234	-0.08(-0.17%)
Feb 04, 2004	44.45	44.77	44.26	44.57	757,497	+0.20(+0.45%)
Feb 03, 2004	44.77	44.96	44.24	44.37	1,098,877	-0.48(-1.07%)

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.