Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	62.24	62.29	61.56	61.74	631,200	-0.61(-0.98%)
Apr 29, 2004	62.17	62.35	61.73	62.35	688,100	+0.05(+0.08%)
Apr 28, 2004	62.05	62.47	61.75	62.30	1,016,400	+0.25(+0.40%)
Apr 27, 2004	61.30	62.45	61.11	62.05	1,137,300	+1.21(+1.99%)
Apr 26, 2004	61.23	61.26	60.26	60.84	519,400	-0.29(-0.47%)
Apr 23, 2004	61.65	61.75	60.51	61.13	423,100	-0.27(-0.44%)
Apr 22, 2004	60.48	61.80	59.91	61.40	549,100	+0.92(+1.52%)
Apr 21, 2004	59.60	60.85	59.55	60.48	798,000	+0.75(+1.26%)
Apr 20, 2004	61.36	61.51	59.65	59.73	671,300	-1.77(-2.88%)
Apr 19, 2004	61.59	61.65	60.85	61.50	368,000	-0.09(-0.15%)
Apr 16, 2004	61.15	61.69	60.92	61.59	471,400	+0.59(+0.97%)
Apr 15, 2004	61.20	61.50	60.62	61.00	745,200	-0.22(-0.36%)
Apr 14, 2004	61.30	62.08	60.86	61.22	844,800	+0.03(+0.05%)
Apr 13, 2004	61.40	61.74	61.13	61.19	885,000	+0.00(+0.00%)
Apr 12, 2004	61.27	61.44	60.74	61.19	715,200	+0.17(+0.28%)
Apr 08, 2004	62.20	62.20	60.75	61.02	671,000	-1.08(-1.74%)
Apr 07, 2004	60.95	62.66	60.80	62.10	1,228,600	+1.00(+1.64%)
Apr 06, 2004	61.57	61.57	60.82	61.10	1,465,700	-0.49(-0.80%)
Apr 05, 2004	60.51	61.65	60.25	61.59	1,680,300	+1.53(+2.55%)
Apr 02, 2004	61.58	61.58	59.60	60.06	1,068,000	-0.35(-0.58%)
Apr 01, 2004	59.70	60.53	59.66	60.41	1,338,500	+0.93(+1.56%)
Mar 31, 2004	59.37	59.50	58.84	59.48	1,146,900	+0.27(+0.46%)
Mar 30, 2004	58.51	59.28	58.46	59.21	1,022,800	+0.70(+1.20%)
Mar 29, 2004	58.10	59.25	58.10	58.51	1,833,600	+0.59(+1.02%)
Mar 26, 2004	56.97	58.10	56.90	57.92	1,611,300	+0.97(+1.70%)
Mar 25, 2004	56.85	57.03	56.52	56.95	1,066,400	+0.28(+0.49%)
Mar 24, 2004	56.00	57.03	56.00	56.67	1,204,400	+0.76(+1.36%)
Mar 23, 2004	55.15	56.12	54.88	55.91	1,037,500	+1.16(+2.12%)
Mar 22, 2004	55.54	55.54	53.98	54.75	877,700	-0.30(-0.54%)
Mar 19, 2004	54.85	55.10	54.40	55.05	1,219,300	+0.63(+1.16%)
Mar 18, 2004	53.77	54.50	53.69	54.42	728,800	+0.69(+1.28%)
Mar 17, 2004	53.08	53.90	53.08	53.73	372,600	+0.78(+1.47%)
Mar 16, 2004	53.13	53.36	52.40	52.95	598,900	-0.05(-0.09%)
Mar 15, 2004	53.35	54.48	53.00	53.00	1,043,200	-0.25(-0.47%)
Mar 12, 2004	52.63	53.47	52.61	53.25	569,900	+0.56(+1.06%)
Mar 11, 2004	53.35	53.78	52.44	52.69	789,500	-0.91(-1.70%)
Mar 10, 2004	53.85	54.27	53.45	53.60	620,000	-0.44(-0.81%)
Mar 09, 2004	54.58	54.87	53.74	54.04	689,300	-0.29(-0.53%)
Mar 08, 2004	54.46	54.85	54.06	54.33	696,500	-0.03(-0.06%)
Mar 05, 2004	53.02	54.46	52.92	54.36	763,800	+1.24(+2.33%)
Mar 04, 2004	53.60	53.70	52.90	53.12	696,000	-0.66(-1.23%)
Mar 03, 2004	54.00	54.14	53.15	53.78	408,900	-0.36(-0.66%)
Mar 02, 2004	54.70	54.91	53.87	54.14	542,000	-0.35(-0.64%)
Mar 01, 2004	53.55	54.66	53.55	54.49	374,500	+0.97(+1.81%)
Feb 27, 2004	54.25	54.40	53.40	53.52	620,000	-0.62(-1.15%)
Feb 26, 2004	54.10	54.46	53.42	54.14	578,100	+0.21(+0.39%)
Feb 25, 2004	52.90	54.15	52.82	53.93	792,400	+1.18(+2.24%)
Feb 24, 2004	53.31	53.38	52.50	52.75	1,016,100	-0.79(-1.48%)
Feb 23, 2004	55.07	55.40	53.48	53.54	1,099,100	-1.28(-2.33%)
Feb 20, 2004	55.47	55.54	54.53	54.82	611,300	-0.61(-1.10%)
Feb 19, 2004	55.55	56.23	55.43	55.43	576,000	-0.01(-0.02%)
Feb 18, 2004	56.05	56.07	55.36	55.44	735,800	-0.56(-1.00%)
Feb 17, 2004	55.09	56.43	55.05	56.00	1,005,300	+0.94(+1.71%)
Feb 13, 2004	55.31	56.00	54.77	55.06	453,400	-0.19(-0.34%)
Feb 12, 2004	55.05	55.80	54.40	55.25	580,800	-0.39(-0.70%)
Feb 11, 2004	55.80	55.83	55.15	55.64	616,000	-0.33(-0.59%)
Feb 10, 2004	56.35	56.35	55.60	55.97	917,100	-0.13(-0.23%)
Feb 09, 2004	55.65	56.86	55.57	56.10	1,089,200	+0.57(+1.03%)
Feb 06, 2004	54.80	55.92	54.80	55.53	697,100	+0.73(+1.33%)
Feb 05, 2004	54.50	55.13	54.32	54.80	1,029,100	+0.58(+1.07%)
Feb 04, 2004	53.83	54.60	53.75	54.22	623,000	+0.40(+0.74%)
Feb 03, 2004	53.80	54.43	53.75	53.82	737,600	+0.02(+0.04%)

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.