Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.16	47.34	46.16	46.72	829,936	+0.52(+1.13%)
Apr 29, 2004	46.29	47.27	45.84	46.20	668,721	-0.39(-0.83%)
Apr 28, 2004	47.07	47.16	46.50	46.59	700,576	-0.77(-1.62%)
Apr 27, 2004	47.35	48.26	47.24	47.36	618,212	-0.12(-0.26%)
Apr 26, 2004	47.65	47.84	47.25	47.48	486,430	-0.34(-0.71%)
Apr 23, 2004	46.84	47.84	46.73	47.82	694,278	+0.78(+1.65%)
Apr 22, 2004	46.42	47.20	46.31	47.04	512,714	+0.69(+1.50%)
Apr 21, 2004	45.39	47.01	45.04	46.35	1,291,658	+1.31(+2.91%)
Apr 20, 2004	45.23	45.95	44.94	45.04	604,041	-0.09(-0.20%)
Apr 19, 2004	45.24	45.28	44.65	45.13	651,642	+0.01(+0.02%)
Apr 16, 2004	45.17	45.66	45.09	45.12	927,803	-0.08(-0.18%)
Apr 15, 2004	45.53	45.81	45.06	45.20	1,099,677	-0.42(-0.92%)
Apr 14, 2004	46.28	46.37	45.23	45.62	1,043,113	-0.85(-1.83%)
Apr 13, 2004	47.66	47.76	46.44	46.47	722,863	-1.08(-2.27%)
Apr 12, 2004	47.41	47.74	47.20	47.55	388,805	+0.24(+0.51%)
Apr 08, 2004	47.72	47.82	47.13	47.32	450,941	-0.27(-0.57%)
Apr 07, 2004	47.27	47.74	47.21	47.59	465,355	+0.24(+0.51%)
Apr 06, 2004	46.89	47.42	46.72	47.35	364,338	+0.33(+0.70%)
Apr 05, 2004	47.05	47.18	46.37	47.02	769,374	+0.01(+0.02%)
Apr 02, 2004	47.63	47.92	46.76	47.01	946,820	-0.53(-1.11%)
Apr 01, 2004	46.75	47.74	46.69	47.54	647,766	+0.40(+0.84%)
Mar 31, 2004	46.93	47.23	46.75	47.14	890,255	+0.07(+0.14%)
Mar 30, 2004	46.99	47.15	46.94	47.08	253,510	+0.02(+0.04%)
Mar 29, 2004	46.67	47.27	46.65	47.06	317,706	+0.21(+0.44%)
Mar 26, 2004	46.94	47.11	46.70	46.85	348,229	-0.17(-0.37%)
Mar 25, 2004	46.75	47.14	46.47	47.03	719,835	+0.58(+1.24%)
Mar 24, 2004	46.70	46.74	46.18	46.45	902,852	-0.27(-0.58%)
Mar 23, 2004	46.96	47.20	46.66	46.72	560,073	-0.07(-0.16%)
Mar 22, 2004	47.67	47.67	46.75	46.80	610,945	-0.64(-1.34%)
Mar 19, 2004	48.08	48.25	47.36	47.43	487,157	-0.53(-1.10%)
Mar 18, 2004	47.68	48.26	47.56	47.96	469,231	+0.22(+0.47%)
Mar 17, 2004	47.71	48.61	47.41	47.74	797,233	+0.79(+1.69%)
Mar 16, 2004	46.62	47.20	46.45	46.94	626,933	+0.41(+0.89%)
Mar 15, 2004	47.14	47.23	46.36	46.53	442,705	-0.62(-1.31%)
Mar 12, 2004	46.98	47.37	46.90	47.15	586,599	-0.03(-0.07%)
Mar 11, 2004	47.74	48.17	47.07	47.18	613,610	-0.58(-1.21%)
Mar 10, 2004	48.34	48.52	47.76	47.76	357,071	-0.54(-1.11%)
Mar 09, 2004	48.80	48.85	48.08	48.30	706,027	-0.52(-1.07%)
Mar 08, 2004	48.67	48.97	48.63	48.82	404,793	-0.06(-0.12%)
Mar 05, 2004	48.59	49.04	48.50	48.88	748,662	+0.09(+0.19%)
Mar 04, 2004	48.32	48.89	48.16	48.78	537,423	+0.31(+0.65%)
Mar 03, 2004	47.99	48.47	47.82	48.47	556,682	+0.56(+1.17%)
Mar 02, 2004	47.96	48.93	47.91	47.91	859,490	-0.34(-0.70%)
Mar 01, 2004	48.26	48.70	48.10	48.25	389,290	+0.14(+0.29%)
Feb 27, 2004	47.93	48.67	47.90	48.11	878,385	+0.07(+0.14%)
Feb 26, 2004	47.52	48.20	47.40	48.04	589,870	+0.46(+0.97%)
Feb 25, 2004	47.74	47.77	47.24	47.58	504,478	+0.09(+0.19%)
Feb 24, 2004	47.65	47.93	47.18	47.49	875,841	-0.13(-0.28%)
Feb 23, 2004	48.36	48.37	47.49	47.62	961,354	-0.58(-1.20%)
Feb 20, 2004	48.12	48.69	47.99	48.20	912,905	+0.21(+0.45%)
Feb 19, 2004	48.31	48.50	47.94	47.98	1,037,420	-0.31(-0.65%)
Feb 18, 2004	48.49	48.69	48.11	48.30	493,092	-0.36(-0.73%)
Feb 17, 2004	48.36	48.70	48.11	48.65	622,209	+0.43(+0.89%)
Feb 13, 2004	48.73	48.95	48.21	48.22	543,722	-0.41(-0.85%)
Feb 12, 2004	48.46	48.67	48.20	48.64	348,108	+0.02(+0.05%)
Feb 11, 2004	47.75	48.74	47.68	48.61	525,069	+0.73(+1.52%)
Feb 10, 2004	48.37	48.38	47.60	47.89	1,241,149	-0.33(-0.69%)
Feb 09, 2004	48.43	48.87	48.11	48.22	731,463	-0.70(-1.43%)
Feb 06, 2004	48.15	49.07	48.07	48.92	556,803	+0.67(+1.39%)
Feb 05, 2004	48.58	48.60	48.13	48.25	698,275	-0.08(-0.17%)
Feb 04, 2004	48.20	48.55	47.99	48.33	698,517	+0.21(+0.45%)
Feb 03, 2004	48.55	48.75	47.98	48.12	1,013,316	-0.52(-1.07%)

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.