Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.59	47.78	46.59	47.16	822,298	+0.52(+1.13%)
Apr 29, 2004	46.72	47.70	46.26	46.63	662,566	-0.39(-0.83%)
Apr 28, 2004	47.51	47.60	46.93	47.02	694,129	-0.77(-1.62%)
Apr 27, 2004	47.79	48.70	47.68	47.80	612,523	-0.12(-0.26%)
Apr 26, 2004	48.10	48.29	47.69	47.92	481,954	-0.34(-0.71%)
Apr 23, 2004	47.28	48.29	47.16	48.26	687,888	+0.78(+1.65%)
Apr 22, 2004	46.85	47.64	46.74	47.48	507,995	+0.70(+1.50%)
Apr 21, 2004	45.81	47.45	45.46	46.78	1,279,770	+1.32(+2.91%)
Apr 20, 2004	45.65	46.38	45.36	45.46	598,482	-0.09(-0.20%)
Apr 19, 2004	45.66	45.70	45.06	45.55	645,645	+0.01(+0.02%)
Apr 16, 2004	45.59	46.08	45.51	45.54	919,265	-0.08(-0.18%)
Apr 15, 2004	45.96	46.24	45.48	45.62	1,089,557	-0.42(-0.92%)
Apr 14, 2004	46.70	46.80	45.65	46.05	1,033,513	-0.86(-1.83%)
Apr 13, 2004	48.10	48.20	46.87	46.91	716,210	-1.09(-2.27%)
Apr 12, 2004	47.85	48.18	47.64	48.00	385,227	+0.24(+0.51%)
Apr 08, 2004	48.16	48.26	47.56	47.76	446,791	-0.27(-0.57%)
Apr 07, 2004	47.71	48.18	47.65	48.03	461,072	+0.24(+0.51%)
Apr 06, 2004	47.32	47.86	47.16	47.79	360,985	+0.33(+0.70%)
Apr 05, 2004	47.49	47.62	46.80	47.45	762,294	+0.01(+0.02%)
Apr 02, 2004	48.07	48.36	47.20	47.45	938,106	-0.53(-1.11%)
Apr 01, 2004	47.18	48.19	47.12	47.98	641,805	+0.40(+0.84%)
Mar 31, 2004	47.36	47.67	47.18	47.58	882,062	+0.07(+0.14%)
Mar 30, 2004	47.43	47.59	47.37	47.51	251,177	+0.02(+0.04%)
Mar 29, 2004	47.10	47.70	47.08	47.50	314,782	+0.21(+0.44%)
Mar 26, 2004	47.38	47.55	47.14	47.29	345,024	-0.17(-0.37%)
Mar 25, 2004	47.19	47.58	46.90	47.46	713,210	+0.58(+1.24%)
Mar 24, 2004	47.14	47.17	46.60	46.88	894,543	-0.27(-0.58%)
Mar 23, 2004	47.40	47.64	47.10	47.16	554,919	-0.07(-0.16%)
Mar 22, 2004	48.11	48.11	47.18	47.23	605,322	-0.64(-1.34%)
Mar 19, 2004	48.52	48.70	47.80	47.87	482,674	-0.53(-1.10%)
Mar 18, 2004	48.12	48.71	48.00	48.40	464,912	+0.22(+0.47%)
Mar 17, 2004	48.15	49.06	47.85	48.18	789,895	+0.80(+1.69%)
Mar 16, 2004	47.05	47.64	46.88	47.38	621,164	+0.42(+0.89%)
Mar 15, 2004	47.58	47.67	46.79	46.96	438,631	-0.62(-1.31%)
Mar 12, 2004	47.41	47.80	47.34	47.59	581,201	-0.03(-0.07%)
Mar 11, 2004	48.19	48.61	47.51	47.62	607,963	-0.58(-1.21%)
Mar 10, 2004	48.79	48.97	48.20	48.20	353,785	-0.54(-1.11%)
Mar 09, 2004	49.25	49.30	48.52	48.75	699,529	-0.53(-1.07%)
Mar 08, 2004	49.12	49.43	49.08	49.27	401,068	-0.06(-0.12%)
Mar 05, 2004	49.04	49.50	48.95	49.33	741,772	+0.09(+0.19%)
Mar 04, 2004	48.77	49.35	48.60	49.24	532,477	+0.32(+0.65%)
Mar 03, 2004	48.44	48.92	48.26	48.92	551,559	+0.57(+1.17%)
Mar 02, 2004	48.40	49.38	48.35	48.35	851,580	-0.34(-0.70%)
Mar 01, 2004	48.70	49.15	48.55	48.70	385,707	+0.14(+0.29%)
Feb 27, 2004	48.38	49.12	48.35	48.55	870,301	+0.07(+0.14%)
Feb 26, 2004	47.96	48.65	47.84	48.49	584,441	+0.47(+0.97%)
Feb 25, 2004	48.18	48.22	47.68	48.02	499,835	+0.09(+0.19%)
Feb 24, 2004	48.10	48.37	47.61	47.93	867,781	-0.13(-0.28%)
Feb 23, 2004	48.81	48.82	47.93	48.06	952,507	-0.58(-1.20%)
Feb 20, 2004	48.56	49.14	48.44	48.65	904,504	+0.22(+0.45%)
Feb 19, 2004	48.75	48.95	48.39	48.43	1,027,872	-0.32(-0.65%)
Feb 18, 2004	48.94	49.14	48.55	48.75	488,554	-0.36(-0.73%)
Feb 17, 2004	48.80	49.15	48.55	49.10	616,483	+0.43(+0.89%)
Feb 13, 2004	49.18	49.40	48.65	48.67	538,718	-0.42(-0.85%)
Feb 12, 2004	48.91	49.12	48.65	49.09	344,904	+0.02(+0.05%)
Feb 11, 2004	48.20	49.20	48.12	49.06	520,236	+0.73(+1.52%)
Feb 10, 2004	48.82	48.83	48.05	48.33	1,229,727	-0.33(-0.68%)
Feb 09, 2004	48.88	49.32	48.55	48.66	724,731	-0.71(-1.43%)
Feb 06, 2004	48.60	49.52	48.51	49.37	551,679	+0.67(+1.39%)
Feb 05, 2004	49.03	49.05	48.58	48.70	691,849	-0.08(-0.17%)
Feb 04, 2004	48.65	49.00	48.44	48.78	692,089	+0.22(+0.45%)
Feb 03, 2004	49.00	49.20	48.42	48.56	1,003,991	-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.