Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.97	29.18	28.44	28.65	82,201	-0.33(-1.14%)
Apr 29, 2004	29.56	29.56	28.70	28.98	132,408	-0.51(-1.72%)
Apr 28, 2004	29.64	29.64	29.37	29.49	28,548	-0.13(-0.45%)
Apr 27, 2004	29.44	29.71	29.41	29.62	56,605	+0.29(+0.99%)
Apr 26, 2004	29.15	29.61	29.15	29.33	138,314	+0.23(+0.78%)
Apr 23, 2004	29.54	29.54	28.98	29.10	106,812	-0.28(-0.96%)
Apr 22, 2004	29.15	29.75	29.07	29.39	141,760	+0.43(+1.50%)
Apr 21, 2004	29.20	29.23	28.95	28.95	134,869	-0.06(-0.21%)
Apr 20, 2004	30.03	30.03	29.01	29.01	166,371	-0.92(-3.08%)
Apr 19, 2004	29.94	30.16	29.34	29.93	195,904	-0.07(-0.23%)
Apr 16, 2004	29.86	30.16	29.67	30.00	106,320	+0.41(+1.39%)
Apr 15, 2004	29.09	29.66	29.03	29.59	161,449	+0.72(+2.48%)
Apr 14, 2004	29.30	29.51	28.83	28.88	298,779	-0.44(-1.50%)
Apr 13, 2004	29.50	29.86	28.52	29.32	549,813	-0.29(-0.99%)
Apr 12, 2004	30.78	30.78	28.89	29.61	931,778	-1.41(-4.56%)
Apr 08, 2004	31.71	31.71	31.02	31.02	165,879	-0.63(-1.99%)
Apr 07, 2004	30.88	32.11	30.78	31.65	267,277	+0.48(+1.53%)
Apr 06, 2004	32.43	32.43	30.96	31.17	428,726	-1.30(-4.02%)
Apr 05, 2004	33.66	33.66	32.15	32.48	326,343	-1.41(-4.15%)
Apr 02, 2004	34.17	34.17	33.84	33.88	90,569	-0.15(-0.45%)
Apr 01, 2004	33.84	34.04	33.84	34.04	218,547	+0.36(+1.06%)
Mar 31, 2004	33.54	33.74	33.40	33.68	115,672	+0.21(+0.61%)
Mar 30, 2004	33.13	33.48	33.12	33.48	84,170	+0.53(+1.61%)
Mar 29, 2004	33.09	33.17	32.93	32.95	164,402	-0.04(-0.14%)
Mar 26, 2004	33.42	33.42	32.96	32.99	194,428	-0.26(-0.78%)
Mar 25, 2004	32.98	33.27	32.98	33.25	25,595	+0.28(+0.86%)
Mar 24, 2004	33.24	33.24	32.97	32.97	69,895	-0.20(-0.59%)
Mar 23, 2004	33.07	33.19	33.02	33.17	16,735	+0.08(+0.25%)
Mar 22, 2004	33.07	33.10	32.94	33.08	50,206	-0.06(-0.20%)
Mar 19, 2004	32.91	33.28	32.91	33.15	32,978	-0.17(-0.51%)
Mar 18, 2004	33.09	33.32	33.09	33.32	74,325	+0.16(+0.49%)
Mar 17, 2004	32.75	33.16	32.75	33.16	126,009	+0.45(+1.38%)
Mar 16, 2004	32.80	32.80	32.59	32.70	152,096	+0.08(+0.25%)
Mar 15, 2004	32.77	32.81	32.56	32.62	34,947	-0.08(-0.25%)
Mar 12, 2004	32.57	32.71	32.50	32.71	41,838	+0.30(+0.93%)
Mar 11, 2004	32.77	32.77	32.40	32.40	179,169	-0.58(-1.75%)
Mar 10, 2004	33.17	33.33	32.86	32.98	82,693	-0.23(-0.70%)
Mar 09, 2004	33.25	33.25	33.13	33.21	26,580	-0.04(-0.13%)
Mar 08, 2004	33.30	33.30	33.12	33.26	107,304	+0.06(+0.17%)
Mar 05, 2004	33.03	33.27	33.01	33.20	64,481	+0.23(+0.70%)
Mar 04, 2004	32.94	33.01	32.91	32.97	130,439	+0.07(+0.21%)
Mar 03, 2004	32.78	32.99	32.69	32.90	101,397	+0.16(+0.48%)
Mar 02, 2004	32.56	32.75	32.51	32.74	50,698	+0.30(+0.93%)
Mar 01, 2004	32.22	32.51	32.21	32.44	195,412	+0.36(+1.13%)
Feb 27, 2004	32.12	32.12	31.98	32.08	26,087	-0.06(-0.18%)
Feb 26, 2004	32.15	32.15	32.06	32.14	54,636	+0.06(+0.19%)
Feb 25, 2004	31.81	32.08	31.81	32.08	69,403	+0.22(+0.68%)
Feb 24, 2004	31.67	31.89	31.67	31.86	23,134	+0.14(+0.45%)
Feb 23, 2004	31.96	31.96	31.72	31.72	25,103	-0.10(-0.30%)
Feb 20, 2004	31.90	31.90	31.67	31.81	23,134	-0.02(-0.06%)
Feb 19, 2004	31.90	31.90	31.67	31.84	31,994	-0.04(-0.13%)
Feb 18, 2004	32.01	32.01	31.82	31.88	76,294	-0.04(-0.12%)
Feb 17, 2004	31.99	31.99	31.89	31.92	51,191	+0.14(+0.45%)
Feb 13, 2004	32.17	32.17	31.70	31.77	98,936	-0.35(-1.09%)
Feb 12, 2004	32.37	32.37	31.93	32.12	113,211	-0.27(-0.83%)
Feb 11, 2004	32.31	32.46	32.14	32.39	57,097	+0.16(+0.51%)
Feb 10, 2004	32.11	32.23	32.02	32.23	72,849	+0.15(+0.46%)
Feb 09, 2004	32.07	32.10	31.98	32.08	31,010	-0.00(-0.01%)
Feb 06, 2004	31.58	32.09	31.54	32.09	144,713	+0.61(+1.92%)
Feb 05, 2004	31.39	31.49	31.32	31.48	39,870	+0.09(+0.29%)
Feb 04, 2004	31.90	31.90	31.39	31.39	282,043	-0.59(-1.84%)
Feb 03, 2004	32.10	32.30	31.98	31.98	239,712	+0.06(+0.19%)

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.