Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.33	34.45	33.99	34.36	501,600	+0.14(+0.41%)
Apr 29, 2004	35.02	35.03	34.08	34.22	743,300	-0.67(-1.92%)
Apr 28, 2004	35.67	35.80	34.63	34.89	459,400	-0.77(-2.16%)
Apr 27, 2004	35.23	35.77	35.00	35.66	556,400	+0.53(+1.51%)
Apr 26, 2004	35.46	35.61	35.13	35.13	664,800	-0.41(-1.15%)
Apr 23, 2004	34.74	35.83	34.58	35.54	1,570,100	+2.07(+6.18%)
Apr 22, 2004	32.31	33.55	32.24	33.47	506,500	+1.26(+3.91%)
Apr 21, 2004	32.46	32.46	31.94	32.21	660,900	-0.17(-0.53%)
Apr 20, 2004	32.36	32.78	32.30	32.38	425,400	+0.05(+0.15%)
Apr 19, 2004	31.92	32.46	31.90	32.33	247,200	+0.36(+1.13%)
Apr 16, 2004	31.81	32.06	31.65	31.97	316,500	+0.03(+0.09%)
Apr 15, 2004	31.84	32.25	31.20	31.94	222,400	+0.14(+0.44%)
Apr 14, 2004	32.52	32.55	31.43	31.80	266,400	-0.62(-1.91%)
Apr 13, 2004	33.92	33.93	32.30	32.42	378,000	-1.40(-4.14%)
Apr 12, 2004	33.17	33.83	33.15	33.82	415,200	+0.71(+2.14%)
Apr 08, 2004	33.69	33.84	33.11	33.11	159,800	-0.54(-1.60%)
Apr 07, 2004	33.41	33.82	33.09	33.65	151,400	+0.17(+0.51%)
Apr 06, 2004	34.05	34.13	33.33	33.48	195,400	-0.62(-1.82%)
Apr 05, 2004	33.16	34.12	33.16	34.10	441,900	+0.76(+2.28%)
Apr 02, 2004	33.27	33.70	33.13	33.34	318,900	+0.37(+1.12%)
Apr 01, 2004	32.36	32.99	32.32	32.97	228,000	+0.53(+1.63%)
Mar 31, 2004	32.97	33.00	31.89	32.44	293,100	-0.72(-2.17%)
Mar 30, 2004	32.55	33.16	32.36	33.16	207,000	+0.55(+1.69%)
Mar 29, 2004	31.97	32.70	31.97	32.61	315,600	+0.66(+2.07%)
Mar 26, 2004	31.83	32.22	31.56	31.95	215,100	-0.19(-0.59%)
Mar 25, 2004	31.38	32.16	31.35	32.14	326,400	+1.12(+3.61%)
Mar 24, 2004	31.73	31.96	31.02	31.02	262,700	-0.66(-2.08%)
Mar 23, 2004	31.77	32.00	31.33	31.68	887,800	+0.28(+0.89%)
Mar 22, 2004	32.28	32.28	31.40	31.40	266,100	-1.11(-3.41%)
Mar 19, 2004	33.23	33.25	32.44	32.51	223,000	-0.40(-1.22%)
Mar 18, 2004	32.91	33.22	32.41	32.91	275,100	+0.04(+0.12%)
Mar 17, 2004	33.03	33.30	32.83	32.87	185,000	+0.17(+0.52%)
Mar 16, 2004	32.23	33.10	32.19	32.70	381,500	+0.80(+2.51%)
Mar 15, 2004	32.92	33.19	31.90	31.90	468,900	-1.05(-3.19%)
Mar 12, 2004	32.27	32.95	32.26	32.95	367,000	+0.68(+2.11%)
Mar 11, 2004	32.89	32.91	32.21	32.27	613,400	-0.63(-1.91%)
Mar 10, 2004	33.32	33.59	32.84	32.90	333,500	-0.48(-1.44%)
Mar 09, 2004	33.32	33.54	33.20	33.38	393,800	+0.05(+0.15%)
Mar 08, 2004	33.70	33.97	33.33	33.33	229,900	-0.47(-1.39%)
Mar 05, 2004	34.01	34.36	33.59	33.80	407,000	-0.50(-1.46%)
Mar 04, 2004	33.95	34.39	33.76	34.30	140,500	+0.24(+0.70%)
Mar 03, 2004	33.95	34.22	33.78	34.06	203,800	+0.01(+0.03%)
Mar 02, 2004	34.34	34.72	33.96	34.05	481,500	-0.54(-1.56%)
Mar 01, 2004	34.20	34.59	34.03	34.59	197,500	+0.34(+0.99%)
Feb 27, 2004	33.73	34.50	33.56	34.25	214,000	+0.45(+1.33%)
Feb 26, 2004	33.69	34.53	33.30	33.80	650,600	+0.99(+3.02%)
Feb 25, 2004	32.13	32.88	32.03	32.81	176,400	+0.74(+2.31%)
Feb 24, 2004	32.26	32.74	32.02	32.07	477,900	-0.33(-1.02%)
Feb 23, 2004	32.96	33.01	32.20	32.40	335,900	-0.46(-1.40%)
Feb 20, 2004	33.25	33.34	32.83	32.86	209,000	-0.41(-1.23%)
Feb 19, 2004	33.98	34.20	33.22	33.27	402,000	-0.67(-1.97%)
Feb 18, 2004	33.18	34.20	33.10	33.94	713,200	+0.72(+2.17%)
Feb 17, 2004	32.86	33.23	32.80	33.22	384,500	+0.31(+0.94%)
Feb 13, 2004	32.75	33.16	32.39	32.91	363,200	+0.17(+0.52%)
Feb 12, 2004	33.13	33.60	32.74	32.74	286,800	-0.42(-1.27%)
Feb 11, 2004	32.77	33.50	32.77	33.16	366,900	+0.27(+0.82%)
Feb 10, 2004	33.01	33.12	32.75	32.89	564,400	-0.09(-0.27%)
Feb 09, 2004	32.90	33.25	32.73	32.98	327,700	+0.14(+0.43%)
Feb 06, 2004	32.34	32.87	32.22	32.84	734,400	+0.59(+1.83%)
Feb 05, 2004	32.30	32.92	32.12	32.25	449,000	-0.05(-0.15%)
Feb 04, 2004	32.32	32.74	32.00	32.30	528,900	+0.15(+0.47%)
Feb 03, 2004	33.00	34.09	31.38	32.15	1,162,400	-0.82(-2.49%)

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.