Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	44.98	45.06	43.99	43.99	23,874,786	-0.73(-1.63%)
Apr 29, 2004	45.65	45.88	44.44	44.72	20,318,800	-0.91(-1.99%)
Apr 28, 2004	46.38	46.44	45.37	45.63	19,387,308	-0.97(-2.09%)
Apr 27, 2004	46.72	47.00	46.27	46.60	8,630,192	-0.12(-0.25%)
Apr 26, 2004	46.75	47.14	46.40	46.72	13,275,023	+0.10(+0.21%)
Apr 23, 2004	46.91	46.94	46.20	46.62	11,499,935	-0.10(-0.21%)
Apr 22, 2004	45.97	46.92	45.97	46.72	18,161,316	+0.63(+1.37%)
Apr 21, 2004	45.53	46.09	45.15	46.09	15,508,786	+0.74(+1.63%)
Apr 20, 2004	46.50	46.81	45.24	45.35	20,544,348	-1.03(-2.21%)
Apr 19, 2004	45.94	46.42	45.60	46.37	14,014,307	+0.34(+0.74%)
Apr 16, 2004	45.89	46.26	45.36	46.03	16,866,622	+0.35(+0.76%)
Apr 15, 2004	46.03	46.30	45.29	45.68	17,028,270	-0.36(-0.77%)
Apr 14, 2004	45.90	46.46	45.59	46.04	19,363,818	-0.14(-0.31%)
Apr 13, 2004	47.57	47.57	46.01	46.18	21,171,236	-1.10(-2.33%)
Apr 12, 2004	47.27	47.63	47.16	47.28	9,715,249	+0.12(+0.26%)
Apr 08, 2004	47.94	47.97	47.09	47.16	11,464,575	-0.42(-0.89%)
Apr 07, 2004	47.21	47.70	46.86	47.58	13,734,960	+0.36(+0.75%)
Apr 06, 2004	47.53	47.70	47.12	47.23	12,862,570	-0.58(-1.22%)
Apr 05, 2004	47.70	47.87	47.43	47.81	9,254,302	+0.14(+0.29%)
Apr 02, 2004	47.73	47.88	47.36	47.67	16,206,394	+0.60(+1.27%)
Apr 01, 2004	46.55	47.09	46.48	47.07	12,395,309	+0.51(+1.10%)
Mar 31, 2004	46.46	46.64	46.05	46.56	17,043,928	+0.10(+0.22%)
Mar 30, 2004	45.97	46.51	45.93	46.46	12,526,647	+0.38(+0.82%)
Mar 29, 2004	45.53	46.13	45.50	46.08	19,722,726	+0.87(+1.92%)
Mar 26, 2004	45.00	45.53	44.97	45.21	14,724,797	+0.03(+0.07%)
Mar 25, 2004	44.48	45.23	44.34	45.18	25,132,856	+1.02(+2.30%)
Mar 24, 2004	44.35	44.49	43.84	44.17	16,626,172	-0.06(-0.13%)
Mar 23, 2004	44.47	44.80	44.05	44.22	19,099,122	+0.08(+0.17%)
Mar 22, 2004	44.59	44.80	43.99	44.15	23,445,410	-0.87(-1.93%)
Mar 19, 2004	45.43	45.58	44.86	45.02	18,035,028	-0.40(-0.87%)
Mar 18, 2004	45.51	45.62	44.88	45.41	22,641,974	-0.28(-0.61%)
Mar 17, 2004	45.08	45.78	45.06	45.69	23,030,684	+0.83(+1.85%)
Mar 16, 2004	45.15	45.35	44.35	44.86	43,953,640	+0.02(+0.04%)
Mar 15, 2004	45.86	45.88	44.67	44.84	26,641,732	-1.19(-2.58%)
Mar 12, 2004	45.14	46.30	45.06	46.03	16,806,004	+1.21(+2.69%)
Mar 11, 2004	45.10	45.93	44.77	44.82	26,732,658	-0.46(-1.01%)
Mar 10, 2004	46.35	46.62	45.22	45.27	22,456,836	-0.97(-2.10%)
Mar 09, 2004	46.68	46.84	46.08	46.24	13,970,864	-0.40(-0.85%)
Mar 08, 2004	47.44	47.64	46.61	46.64	9,722,069	-0.67(-1.41%)
Mar 05, 2004	46.86	47.68	46.80	47.31	11,586,063	+0.11(+0.23%)
Mar 04, 2004	46.62	47.23	46.47	47.20	6,106,223	+0.59(+1.27%)
Mar 03, 2004	46.48	46.85	46.15	46.61	10,951,850	+0.05(+0.10%)
Mar 02, 2004	46.88	47.08	46.56	46.56	18,225,974	-0.37(-0.79%)
Mar 01, 2004	46.32	46.95	46.24	46.94	13,921,612	+0.73(+1.59%)
Feb 27, 2004	46.07	46.36	45.91	46.20	11,424,416	+0.24(+0.52%)
Feb 26, 2004	45.60	46.12	45.45	45.97	10,489,388	+0.28(+0.61%)
Feb 25, 2004	45.19	45.71	45.01	45.69	13,257,343	+0.63(+1.41%)
Feb 24, 2004	44.94	45.53	44.58	45.06	17,900,406	-0.00(-0.01%)
Feb 23, 2004	45.89	45.91	44.97	45.06	15,666,392	-0.69(-1.51%)
Feb 20, 2004	45.98	46.13	45.36	45.75	13,851,144	-0.08(-0.17%)
Feb 19, 2004	47.04	47.09	45.83	45.83	11,772,967	-0.82(-1.77%)
Feb 18, 2004	47.04	47.06	46.51	46.65	6,593,690	-0.34(-0.73%)
Feb 17, 2004	46.49	47.00	46.47	47.00	8,341,500	+0.81(+1.76%)
Feb 13, 2004	46.81	47.01	46.09	46.18	9,372,759	-0.48(-1.03%)
Feb 12, 2004	47.01	47.15	46.64	46.66	6,468,918	-0.32(-0.68%)
Feb 11, 2004	46.72	47.09	46.52	46.98	10,360,828	+0.29(+0.61%)
Feb 10, 2004	46.16	46.74	46.07	46.70	6,183,258	+0.55(+1.20%)
Feb 09, 2004	46.24	46.44	46.00	46.14	11,060,204	+0.09(+0.20%)
Feb 06, 2004	44.92	46.18	44.92	46.05	14,471,718	+1.14(+2.53%)
Feb 05, 2004	44.79	45.08	44.58	44.92	11,816,410	+0.42(+0.93%)
Feb 04, 2004	45.45	45.46	44.46	44.50	14,452,522	-1.13(-2.47%)
Feb 03, 2004	45.77	45.86	45.57	45.63	5,909,215	-0.26(-0.56%)

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.