Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	33.91	34.18	33.66	33.83	739,911	-0.32(-0.94%)
Apr 29, 2004	34.40	34.63	33.87	34.15	1,176,033	-0.42(-1.21%)
Apr 28, 2004	34.11	34.63	34.07	34.57	1,293,539	+0.26(+0.74%)
Apr 27, 2004	35.35	35.35	34.13	34.32	1,349,193	-1.02(-2.89%)
Apr 26, 2004	35.55	35.72	35.26	35.34	560,797	-0.05(-0.14%)
Apr 23, 2004	35.72	35.74	35.24	35.39	679,153	-0.21(-0.58%)
Apr 22, 2004	35.72	35.90	35.47	35.59	1,020,735	-0.18(-0.51%)
Apr 21, 2004	35.14	35.77	35.11	35.77	1,119,042	+0.81(+2.33%)
Apr 20, 2004	35.80	36.62	34.85	34.96	2,207,097	+0.02(+0.07%)
Apr 19, 2004	35.18	35.18	34.79	34.93	859,969	-0.08(-0.24%)
Apr 16, 2004	34.56	35.06	34.36	35.02	871,756	+0.50(+1.45%)
Apr 15, 2004	34.23	34.65	34.07	34.51	1,238,492	+0.28(+0.82%)
Apr 14, 2004	33.74	34.23	33.55	34.23	985,860	+0.43(+1.27%)
Apr 13, 2004	34.36	34.70	33.81	33.81	1,008,462	-0.63(-1.82%)
Apr 12, 2004	33.84	34.48	33.84	34.43	362,118	+0.59(+1.75%)
Apr 08, 2004	34.52	34.65	33.58	33.84	461,396	-0.51(-1.49%)
Apr 07, 2004	34.51	34.51	33.93	34.35	519,724	-0.12(-0.36%)
Apr 06, 2004	34.56	34.93	34.37	34.47	930,449	-0.09(-0.26%)
Apr 05, 2004	34.11	34.56	34.05	34.56	687,659	+0.45(+1.33%)
Apr 02, 2004	32.92	34.13	32.92	34.11	1,091,701	+1.23(+3.73%)
Apr 01, 2004	33.53	33.54	32.77	32.88	743,071	-0.72(-2.13%)
Mar 31, 2004	33.04	33.64	32.96	33.60	538,924	+0.54(+1.64%)
Mar 30, 2004	32.84	33.09	32.60	33.06	448,880	+0.05(+0.15%)
Mar 29, 2004	32.51	33.13	32.46	33.01	592,512	+0.67(+2.09%)
Mar 26, 2004	32.17	32.67	32.01	32.33	671,012	+0.17(+0.54%)
Mar 25, 2004	31.93	32.24	31.56	32.16	715,973	+0.31(+0.98%)
Mar 24, 2004	31.76	32.09	31.69	31.85	828,254	+0.10(+0.31%)
Mar 23, 2004	32.18	32.18	31.58	31.75	712,935	-0.12(-0.39%)
Mar 22, 2004	32.30	32.30	31.58	31.87	902,378	-0.60(-1.85%)
Mar 19, 2004	32.84	33.08	32.46	32.47	987,683	-0.42(-1.28%)
Mar 18, 2004	32.92	32.98	32.78	32.89	757,167	-0.11(-0.32%)
Mar 17, 2004	32.97	33.07	32.71	33.00	1,216,255	+0.12(+0.35%)
Mar 16, 2004	32.90	33.11	32.60	32.88	1,071,772	+0.02(+0.08%)
Mar 15, 2004	33.21	33.44	32.59	32.86	1,181,744	-0.35(-1.04%)
Mar 12, 2004	32.37	33.21	32.24	33.21	907,968	+0.85(+2.62%)
Mar 11, 2004	33.41	33.45	32.19	32.36	1,722,126	-1.50(-4.42%)
Mar 10, 2004	33.91	34.12	33.63	33.86	1,044,917	-0.13(-0.39%)
Mar 09, 2004	34.03	34.44	33.85	33.99	1,630,868	+0.83(+2.51%)
Mar 08, 2004	32.75	33.40	32.63	33.16	1,065,818	+0.79(+2.44%)
Mar 05, 2004	32.09	32.74	32.09	32.37	780,133	-0.13(-0.40%)
Mar 04, 2004	32.84	32.84	32.19	32.50	502,590	-0.16(-0.48%)
Mar 03, 2004	32.88	32.88	32.42	32.65	649,989	-0.12(-0.35%)
Mar 02, 2004	32.51	32.88	32.46	32.77	754,007	+0.30(+0.94%)
Mar 01, 2004	32.26	32.47	31.77	32.46	1,083,802	+0.07(+0.23%)
Feb 27, 2004	31.64	32.62	31.60	32.39	1,662,340	+0.92(+2.93%)
Feb 26, 2004	31.27	31.67	30.87	31.47	636,380	+0.25(+0.79%)
Feb 25, 2004	30.61	31.34	30.54	31.22	629,818	+0.69(+2.26%)
Feb 24, 2004	30.65	30.67	30.22	30.53	713,664	-0.46(-1.49%)
Feb 23, 2004	31.21	31.27	30.87	30.99	408,051	-0.13(-0.42%)
Feb 20, 2004	31.38	31.45	30.97	31.12	504,778	-0.26(-0.81%)
Feb 19, 2004	31.52	31.60	31.31	31.38	1,012,837	-0.19(-0.60%)
Feb 18, 2004	31.68	31.77	31.53	31.57	596,522	+0.19(+0.60%)
Feb 17, 2004	30.82	31.66	30.76	31.38	1,108,713	+0.72(+2.33%)
Feb 13, 2004	30.51	30.78	30.16	30.66	588,867	+0.05(+0.16%)
Feb 12, 2004	30.90	30.90	30.61	30.61	433,812	-0.21(-0.67%)
Feb 11, 2004	30.16	30.85	30.16	30.82	938,833	+0.66(+2.18%)
Feb 10, 2004	30.00	30.16	29.76	30.16	933,122	+0.27(+0.91%)
Feb 09, 2004	29.54	30.04	29.54	29.89	722,413	+0.28(+0.94%)
Feb 06, 2004	29.48	29.63	29.33	29.61	629,939	+0.15(+0.50%)
Feb 05, 2004	29.42	29.60	29.37	29.46	1,076,025	-0.02(-0.08%)
Feb 04, 2004	29.20	29.60	29.12	29.49	776,002	-0.12(-0.42%)
Feb 03, 2004	28.95	29.63	28.93	29.61	566,751	+0.38(+1.29%)

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.