Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	44.94	44.98	44.50	44.50	126,956	-0.33(-0.74%)
Apr 29, 2004	45.06	45.37	44.54	44.83	201,047	-0.35(-0.78%)
Apr 28, 2004	45.71	45.71	45.10	45.18	138,170	-0.59(-1.29%)
Apr 27, 2004	45.88	46.14	45.72	45.78	188,632	+0.14(+0.31%)
Apr 26, 2004	45.98	46.06	45.56	45.63	292,093	-0.21(-0.46%)
Apr 23, 2004	45.92	45.92	45.62	45.84	74,491	-0.09(-0.20%)
Apr 22, 2004	45.15	45.97	45.15	45.93	73,156	+0.76(+1.69%)
Apr 21, 2004	45.06	45.30	44.89	45.17	115,876	+0.13(+0.28%)
Apr 20, 2004	45.78	45.83	45.04	45.04	85,839	-0.62(-1.36%)
Apr 19, 2004	45.49	45.69	45.39	45.66	66,615	+0.05(+0.10%)
Apr 16, 2004	45.36	45.70	45.32	45.62	39,515	+0.19(+0.41%)
Apr 15, 2004	45.47	45.58	45.03	45.43	49,661	+0.09(+0.20%)
Apr 14, 2004	45.21	45.57	45.13	45.34	103,861	-0.12(-0.26%)
Apr 13, 2004	46.26	46.26	45.35	45.46	96,518	-0.64(-1.40%)
Apr 12, 2004	45.95	46.19	45.95	46.11	285,418	+0.22(+0.47%)
Apr 08, 2004	46.33	46.36	45.69	45.89	41,918	-0.01(-0.02%)
Apr 07, 2004	46.08	46.15	45.83	45.90	75,159	-0.29(-0.63%)
Apr 06, 2004	46.11	46.22	46.03	46.19	43,119	-0.14(-0.31%)
Apr 05, 2004	46.02	46.33	45.97	46.33	254,847	+0.34(+0.73%)
Apr 02, 2004	46.20	46.21	45.83	45.99	139,638	+0.35(+0.77%)
Apr 01, 2004	45.36	45.75	45.36	45.64	118,012	+0.32(+0.71%)
Mar 31, 2004	45.32	45.54	45.23	45.32	80,899	-0.04(-0.08%)
Mar 30, 2004	45.04	45.38	45.04	45.36	46,590	+0.25(+0.56%)
Mar 29, 2004	44.80	45.24	44.80	45.10	313,853	+0.42(+0.94%)
Mar 26, 2004	44.50	44.85	44.50	44.68	107,732	-0.09(-0.20%)
Mar 25, 2004	44.36	44.83	44.23	44.77	119,614	+0.67(+1.53%)
Mar 24, 2004	44.21	44.35	43.90	44.10	108,133	-0.13(-0.30%)
Mar 23, 2004	44.41	44.49	44.07	44.23	63,678	+0.03(+0.07%)
Mar 22, 2004	44.51	44.51	43.96	44.20	189,967	-0.58(-1.29%)
Mar 19, 2004	45.32	45.32	44.78	44.78	152,054	-0.51(-1.12%)
Mar 18, 2004	45.18	45.44	44.97	45.29	273,403	-0.10(-0.23%)
Mar 17, 2004	44.98	45.42	44.98	45.39	99,722	+0.54(+1.20%)
Mar 16, 2004	44.91	45.03	44.57	44.85	82,768	+0.21(+0.47%)
Mar 15, 2004	45.05	45.15	44.55	44.64	96,785	-0.58(-1.29%)
Mar 12, 2004	44.81	45.23	44.81	45.23	133,364	+0.61(+1.38%)
Mar 11, 2004	45.17	45.47	44.62	44.62	6,165,729	-0.81(-1.78%)
Mar 10, 2004	46.01	46.08	45.32	45.42	142,575	-0.67(-1.45%)
Mar 09, 2004	46.27	46.27	45.87	46.09	145,245	-0.16(-0.34%)
Mar 08, 2004	46.71	46.82	46.25	46.25	207,989	-0.48(-1.03%)
Mar 05, 2004	46.38	46.94	46.32	46.73	63,945	+0.19(+0.40%)
Mar 04, 2004	46.48	46.62	46.35	46.54	95,851	+0.16(+0.36%)
Mar 03, 2004	46.31	46.47	46.11	46.38	41,250	+0.01(+0.02%)
Mar 02, 2004	46.57	46.65	46.26	46.37	191,435	-0.19(-0.40%)
Mar 01, 2004	46.37	46.65	46.21	46.56	134,298	+0.40(+0.88%)
Feb 27, 2004	46.03	46.38	46.03	46.15	246,036	+0.08(+0.18%)
Feb 26, 2004	45.94	46.22	45.82	46.07	167,005	+0.04(+0.08%)
Feb 25, 2004	45.79	46.08	45.79	46.03	42,585	+0.20(+0.44%)
Feb 24, 2004	45.73	45.99	45.64	45.83	452,290	-0.07(-0.15%)
Feb 23, 2004	46.26	46.26	45.73	45.90	105,997	-0.16(-0.36%)
Feb 20, 2004	46.35	46.35	45.81	46.06	100,123	-0.10(-0.21%)
Feb 19, 2004	46.65	46.66	46.16	46.16	93,715	-0.25(-0.53%)
Feb 18, 2004	46.67	46.67	46.24	46.41	92,246	-0.12(-0.26%)
Feb 17, 2004	46.47	46.65	46.38	46.53	126,689	+0.34(+0.75%)
Feb 13, 2004	46.47	46.59	46.05	46.18	104,261	-0.19(-0.42%)
Feb 12, 2004	46.41	46.61	46.35	46.38	199,312	-0.17(-0.37%)
Feb 11, 2004	46.14	46.63	45.99	46.55	285,284	+0.43(+0.94%)
Feb 10, 2004	45.73	46.14	45.73	46.11	205,453	+0.23(+0.51%)
Feb 09, 2004	45.88	46.44	45.80	45.88	87,975	+0.00(+0.00%)
Feb 06, 2004	45.32	45.94	45.32	45.88	232,820	+0.50(+1.11%)
Feb 05, 2004	45.33	45.46	45.17	45.38	452,023	+0.06(+0.13%)
Feb 04, 2004	45.47	45.57	45.20	45.32	62,076	-0.31(-0.67%)
Feb 03, 2004	45.66	45.74	45.45	45.63	139,104	-0.06(-0.13%)

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.