Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	35.50	36.10	35.48	35.71	475,700	+0.10(+0.28%)
Apr 29, 2004	35.12	36.12	34.95	35.61	651,700	+0.57(+1.63%)
Apr 28, 2004	35.73	36.34	34.92	35.04	2,213,600	+0.99(+2.91%)
Apr 27, 2004	33.73	34.19	33.69	34.05	757,200	+0.34(+1.01%)
Apr 26, 2004	33.85	34.23	33.50	33.71	193,200	-0.26(-0.77%)
Apr 23, 2004	34.35	34.45	33.64	33.97	203,900	-0.25(-0.73%)
Apr 22, 2004	33.43	34.67	33.43	34.22	575,100	+0.75(+2.24%)
Apr 21, 2004	32.52	33.62	32.50	33.47	655,200	+1.20(+3.72%)
Apr 20, 2004	32.73	32.95	32.24	32.27	305,700	-0.35(-1.07%)
Apr 19, 2004	33.05	33.35	32.60	32.62	347,300	-0.47(-1.42%)
Apr 16, 2004	33.34	33.58	33.04	33.09	367,300	-0.23(-0.69%)
Apr 15, 2004	33.30	33.61	33.17	33.32	422,000	+0.06(+0.18%)
Apr 14, 2004	32.51	34.15	32.35	33.26	1,055,400	-0.45(-1.33%)
Apr 13, 2004	33.83	34.27	33.57	33.71	548,800	-0.03(-0.09%)
Apr 12, 2004	33.26	33.77	33.26	33.74	427,000	+0.42(+1.26%)
Apr 08, 2004	33.39	33.66	33.06	33.32	326,400	+0.06(+0.18%)
Apr 07, 2004	33.20	33.59	32.85	33.26	309,500	+0.16(+0.48%)
Apr 06, 2004	33.17	33.37	33.01	33.10	173,400	-0.11(-0.33%)
Apr 05, 2004	32.71	33.40	32.71	33.21	357,400	+0.42(+1.28%)
Apr 02, 2004	32.38	33.02	32.35	32.79	245,900	+0.14(+0.43%)
Apr 01, 2004	32.33	32.88	32.33	32.65	300,700	+0.31(+0.96%)
Mar 31, 2004	32.11	32.54	31.75	32.34	432,800	+0.09(+0.28%)
Mar 30, 2004	31.75	32.28	31.63	32.25	210,700	+0.55(+1.74%)
Mar 29, 2004	31.43	32.05	31.32	31.70	311,000	+0.24(+0.76%)
Mar 26, 2004	31.46	31.74	31.20	31.46	188,300	-0.02(-0.06%)
Mar 25, 2004	30.96	31.52	30.74	31.48	357,200	+0.40(+1.29%)
Mar 24, 2004	31.90	31.90	30.97	31.08	309,700	-0.84(-2.63%)
Mar 23, 2004	31.38	31.95	31.20	31.92	323,600	+0.54(+1.72%)
Mar 22, 2004	32.00	32.06	31.33	31.38	636,700	-0.68(-2.12%)
Mar 19, 2004	32.53	32.67	32.00	32.06	262,400	-0.32(-0.99%)
Mar 18, 2004	32.41	32.61	31.68	32.38	510,200	-0.40(-1.22%)
Mar 17, 2004	32.34	32.92	32.15	32.78	512,300	+0.67(+2.09%)
Mar 16, 2004	32.31	32.64	31.92	32.11	492,700	-0.14(-0.43%)
Mar 15, 2004	32.27	32.47	31.97	32.25	494,100	+0.02(+0.06%)
Mar 12, 2004	31.39	32.40	31.39	32.23	540,500	+0.78(+2.48%)
Mar 11, 2004	31.13	31.81	30.85	31.45	352,100	+0.28(+0.90%)
Mar 10, 2004	31.66	31.66	31.07	31.17	478,400	-0.36(-1.14%)
Mar 09, 2004	32.46	32.55	31.50	31.53	688,800	-1.01(-3.10%)
Mar 08, 2004	32.76	33.05	32.48	32.54	387,300	-0.19(-0.58%)
Mar 05, 2004	33.48	33.79	32.73	32.73	395,300	-0.80(-2.39%)
Mar 04, 2004	33.13	33.57	33.10	33.53	281,000	+0.43(+1.30%)
Mar 03, 2004	33.20	33.43	32.85	33.10	417,000	-0.01(-0.03%)
Mar 02, 2004	32.80	33.33	32.75	33.11	381,300	+0.31(+0.95%)
Mar 01, 2004	31.98	33.16	31.30	32.80	1,036,900	-0.70(-2.09%)
Feb 27, 2004	33.68	33.80	33.09	33.50	305,600	-0.06(-0.18%)
Feb 26, 2004	33.62	33.75	33.32	33.56	334,900	-0.03(-0.09%)
Feb 25, 2004	33.05	33.76	32.60	33.59	472,400	+0.61(+1.85%)
Feb 24, 2004	32.78	33.28	32.50	32.98	273,000	+0.15(+0.46%)
Feb 23, 2004	32.76	33.23	32.61	32.83	396,100	+0.13(+0.40%)
Feb 20, 2004	33.50	33.52	32.25	32.70	273,900	-0.47(-1.42%)
Feb 19, 2004	34.01	34.26	33.14	33.17	415,600	-0.73(-2.15%)
Feb 18, 2004	34.96	35.19	33.00	33.90	1,041,200	+0.09(+0.27%)
Feb 17, 2004	33.82	34.70	33.71	33.81	365,800	+0.10(+0.30%)
Feb 13, 2004	34.23	34.51	33.61	33.71	373,000	-0.43(-1.26%)
Feb 12, 2004	33.20	34.28	33.18	34.14	267,800	+0.10(+0.29%)
Feb 11, 2004	34.55	34.55	33.50	34.04	234,700	-0.43(-1.25%)
Feb 10, 2004	33.92	34.47	33.77	34.47	258,200	+0.47(+1.38%)
Feb 09, 2004	34.90	35.06	33.88	34.00	352,000	-0.73(-2.10%)
Feb 06, 2004	34.09	35.05	33.94	34.73	298,400	+0.84(+2.48%)
Feb 05, 2004	34.54	34.74	33.81	33.89	291,700	-0.70(-2.02%)
Feb 04, 2004	34.76	34.90	34.25	34.59	273,100	-0.28(-0.80%)
Feb 03, 2004	35.40	35.40	34.37	34.87	354,600	-0.07(-0.20%)

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.