Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.10	46.45	45.01	45.15	851,400	+0.03(+0.07%)
Apr 29, 2004	46.95	47.27	44.80	45.12	1,097,500	-1.75(-3.73%)
Apr 28, 2004	48.00	48.00	46.73	46.87	932,000	-1.24(-2.58%)
Apr 27, 2004	48.30	48.51	47.76	48.11	661,500	-0.06(-0.12%)
Apr 26, 2004	48.58	49.54	48.10	48.17	602,900	-0.21(-0.43%)
Apr 23, 2004	49.50	49.51	48.21	48.38	695,700	-1.26(-2.54%)
Apr 22, 2004	49.00	49.67	48.92	49.64	851,500	+1.04(+2.14%)
Apr 21, 2004	47.74	48.60	47.35	48.60	650,000	+0.80(+1.67%)
Apr 20, 2004	48.50	49.31	47.80	47.80	731,600	-0.53(-1.10%)
Apr 19, 2004	48.52	48.69	47.91	48.33	555,900	-0.20(-0.41%)
Apr 16, 2004	48.30	48.65	48.05	48.53	649,300	+0.55(+1.15%)
Apr 15, 2004	47.65	48.24	47.36	47.98	829,100	+0.45(+0.95%)
Apr 14, 2004	47.67	48.54	47.17	47.53	820,000	-0.14(-0.29%)
Apr 13, 2004	49.24	49.25	47.33	47.67	800,900	-1.47(-2.99%)
Apr 12, 2004	48.76	49.70	48.28	49.14	433,500	+0.38(+0.78%)
Apr 08, 2004	49.43	49.70	48.36	48.76	614,400	-0.57(-1.16%)
Apr 07, 2004	49.75	49.80	48.68	49.33	1,344,700	-0.47(-0.94%)
Apr 06, 2004	47.86	49.95	47.84	49.80	2,447,300	+2.13(+4.47%)
Apr 05, 2004	46.90	47.73	46.66	47.67	1,057,200	+0.94(+2.01%)
Apr 02, 2004	46.40	46.73	45.76	46.73	1,178,500	+1.29(+2.84%)

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.