Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	152.15	152.54	151.51	152.10	13,556	-2.40(-1.55%)
Apr 29, 2004	154.50	154.50	154.50	154.50	0	+0.00(+0.00%)
Apr 28, 2004	157.25	154.50	154.50	154.50	151	-2.75(-1.75%)
Apr 27, 2004	157.25	157.25	157.25	157.25	0	+0.00(+0.00%)
Apr 26, 2004	155.91	158.37	157.13	157.25	10,118	+1.33(+0.85%)
Apr 23, 2004	157.00	155.91	155.91	155.91	10,164	-1.09(-0.69%)
Apr 22, 2004	157.00	157.00	157.00	157.00	0	+0.00(+0.00%)
Apr 21, 2004	157.00	157.00	157.00	157.00	0	+0.00(+0.00%)
Apr 20, 2004	157.75	157.00	157.00	157.00	138	-0.75(-0.48%)
Apr 19, 2004	162.87	158.25	157.67	157.75	1,135	-5.11(-3.14%)
Apr 16, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 15, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 14, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 13, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 12, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 08, 2004	162.87	162.87	162.87	162.87	0	+0.00(+0.00%)
Apr 07, 2004	162.87	162.87	162.87	162.87	1,600	+2.83(+1.77%)
Apr 06, 2004	160.03	160.03	160.03	160.03	0	+0.00(+0.00%)
Apr 05, 2004	160.03	160.03	160.03	160.03	0	+0.00(+0.00%)
Apr 02, 2004	160.03	160.03	160.03	160.03	11,000	+0.00(+0.00%)
Apr 01, 2004	156.68	160.09	157.91	160.03	8,932	+3.35(+2.14%)
Mar 31, 2004	156.68	156.68	156.68	156.68	0	+0.00(+0.00%)
Mar 30, 2004	151.45	156.68	156.47	156.68	2,925	+5.23(+3.46%)
Mar 29, 2004	151.45	151.45	151.45	151.45	0	+0.00(+0.00%)
Mar 26, 2004	151.45	151.45	151.45	151.45	0	+0.00(+0.00%)
Mar 25, 2004	151.45	151.45	151.45	151.45	0	+0.00(+0.00%)
Mar 24, 2004	149.00	151.45	151.33	151.45	300	+2.45(+1.64%)
Mar 23, 2004	146.61	150.17	149.00	149.00	1,300	+2.39(+1.63%)
Mar 22, 2004	154.65	146.61	146.61	146.61	1,000	-8.04(-5.20%)
Mar 19, 2004	152.08	154.65	153.28	154.65	14,878	+2.56(+1.69%)
Mar 18, 2004	152.75	152.08	152.08	152.08	1,723	-0.67(-0.44%)
Mar 17, 2004	158.02	152.75	152.75	152.75	1,723	-5.28(-3.34%)
Mar 16, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 15, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 12, 2004	158.02	158.02	158.02	158.02	150	+0.00(+0.00%)
Mar 11, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 10, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 09, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 08, 2004	158.02	158.02	158.02	158.02	150	+0.00(+0.00%)
Mar 05, 2004	158.02	158.02	158.02	158.02	125	+0.00(+0.00%)
Mar 04, 2004	158.02	158.02	158.02	158.02	0	+0.00(+0.00%)
Mar 03, 2004	160.21	158.02	158.02	158.02	125	-2.19(-1.36%)
Mar 02, 2004	157.50	160.21	160.21	160.21	126	+2.71(+1.72%)
Mar 01, 2004	157.50	157.50	157.50	157.50	0	+0.91(+0.58%)
Feb 27, 2004	156.59	156.79	156.59	156.59	2,391	+0.00(+0.00%)
Feb 26, 2004	162.06	156.79	156.59	156.59	2,391	-5.46(-3.37%)
Feb 25, 2004	162.06	162.06	162.06	162.06	0	+0.00(+0.00%)
Feb 24, 2004	171.50	162.06	162.06	162.06	1,500	-9.44(-5.51%)
Feb 23, 2004	171.50	171.50	171.50	171.50	0	+0.00(+0.00%)
Feb 20, 2004	171.50	171.50	171.50	171.50	0	+0.00(+0.00%)
Feb 19, 2004	175.63	171.50	171.50	171.50	650	-4.13(-2.35%)
Feb 18, 2004	175.63	176.34	175.63	175.63	324	+0.00(+0.00%)
Feb 17, 2004	175.63	175.63	175.63	175.63	0	+0.00(+0.00%)
Feb 13, 2004	176.22	176.34	175.63	175.63	324	-0.58(-0.33%)
Feb 12, 2004	175.50	176.22	176.22	176.22	250	+0.72(+0.41%)
Feb 11, 2004	172.23	175.50	175.50	175.50	300	+3.27(+1.90%)
Feb 10, 2004	166.00	172.23	172.23	172.23	250	+6.23(+3.75%)
Feb 09, 2004	166.00	166.00	166.00	166.00	0	+0.00(+0.00%)
Feb 06, 2004	167.25	166.00	166.00	166.00	120	-1.25(-0.75%)
Feb 05, 2004	165.32	167.27	166.81	167.25	450	+1.93(+1.17%)
Feb 04, 2004	164.28	165.32	165.32	165.32	250	+2.97(+1.83%)
Feb 03, 2004	162.35	162.35	162.35	162.35	0	+0.00(+0.00%)

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.