Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.33	31.64	30.84	30.84	1,720,176	-0.40(-1.28%)
Apr 29, 2004	31.23	31.73	31.07	31.24	1,289,986	-0.07(-0.22%)
Apr 28, 2004	32.40	32.40	31.22	31.31	1,498,095	-1.09(-3.35%)
Apr 27, 2004	32.29	32.74	32.29	32.39	907,967	+0.14(+0.43%)
Apr 26, 2004	32.16	32.51	32.01	32.25	982,188	+0.22(+0.69%)
Apr 23, 2004	32.09	32.19	31.70	32.03	770,586	-0.23(-0.70%)
Apr 22, 2004	31.71	32.49	31.61	32.26	990,047	+0.63(+2.00%)
Apr 21, 2004	31.71	31.78	31.33	31.63	1,245,308	+0.01(+0.02%)
Apr 20, 2004	32.16	32.42	31.62	31.62	1,277,325	-0.54(-1.67%)
Apr 19, 2004	32.50	32.50	31.80	32.16	1,241,815	-0.34(-1.06%)
Apr 16, 2004	32.36	32.63	32.23	32.50	1,062,230	+0.24(+0.75%)
Apr 15, 2004	32.54	32.76	32.02	32.26	1,719,157	-0.15(-0.47%)
Apr 14, 2004	32.90	33.12	32.24	32.41	1,913,004	-0.49(-1.48%)
Apr 13, 2004	34.32	34.36	32.85	32.90	1,939,054	-1.42(-4.14%)
Apr 12, 2004	34.11	34.62	34.09	34.32	1,441,629	+0.38(+1.13%)
Apr 08, 2004	34.27	34.31	33.81	33.94	870,711	-0.01(-0.04%)
Apr 07, 2004	34.01	34.16	33.75	33.95	1,108,946	-0.06(-0.18%)
Apr 06, 2004	33.94	34.25	33.94	34.01	1,408,739	-0.30(-0.86%)
Apr 05, 2004	33.64	34.32	33.60	34.31	1,807,494	+0.78(+2.32%)
Apr 02, 2004	33.64	33.64	33.28	33.53	1,496,349	+0.51(+1.54%)
Apr 01, 2004	32.42	33.09	32.42	33.02	1,195,537	+0.51(+1.56%)
Mar 31, 2004	32.50	32.73	32.21	32.52	1,264,664	-0.09(-0.27%)
Mar 30, 2004	32.05	32.70	32.05	32.60	1,307,595	+0.28(+0.87%)
Mar 29, 2004	31.77	32.54	31.77	32.32	1,085,806	+0.55(+1.73%)
Mar 26, 2004	31.53	32.09	31.49	31.77	1,062,085	+0.08(+0.24%)
Mar 25, 2004	31.23	31.84	30.97	31.70	1,857,994	+0.90(+2.92%)
Mar 24, 2004	31.27	31.59	30.77	30.80	1,630,965	-0.57(-1.82%)
Mar 23, 2004	31.35	31.63	31.00	31.37	1,319,092	+0.19(+0.59%)
Mar 22, 2004	31.79	31.79	30.89	31.18	1,234,393	-0.60(-1.90%)
Mar 19, 2004	31.92	32.21	31.75	31.79	1,315,309	-0.17(-0.52%)
Mar 18, 2004	31.61	32.09	31.49	31.95	1,249,965	+0.27(+0.85%)
Mar 17, 2004	31.44	31.80	31.27	31.68	926,450	+0.25(+0.79%)
Mar 16, 2004	31.33	31.59	31.21	31.44	1,255,350	+0.30(+0.97%)
Mar 15, 2004	31.70	31.76	30.62	31.13	1,450,652	-0.74(-2.31%)
Mar 12, 2004	31.40	31.87	31.32	31.87	1,327,388	+0.38(+1.22%)
Mar 11, 2004	32.17	32.25	31.44	31.48	1,619,032	-0.86(-2.66%)
Mar 10, 2004	32.98	33.05	32.33	32.34	1,682,047	-0.63(-1.92%)
Mar 09, 2004	33.12	33.39	32.64	32.98	1,482,233	-0.36(-1.09%)
Mar 08, 2004	32.92	33.46	32.92	33.34	1,456,910	+0.42(+1.27%)
Mar 05, 2004	33.48	33.58	32.78	32.92	1,525,164	-0.56(-1.66%)
Mar 04, 2004	33.33	33.49	33.14	33.48	882,936	+0.13(+0.39%)
Mar 03, 2004	32.67	33.49	32.64	33.35	1,865,852	+0.68(+2.08%)
Mar 02, 2004	32.47	32.76	32.36	32.67	1,413,105	+0.21(+0.64%)
Mar 01, 2004	32.02	32.50	32.00	32.46	1,288,240	+0.56(+1.74%)
Feb 27, 2004	32.09	32.41	31.70	31.90	2,094,627	-0.05(-0.15%)
Feb 26, 2004	31.88	32.12	31.69	31.95	850,774	-0.04(-0.13%)
Feb 25, 2004	31.75	32.08	31.61	31.99	855,140	+0.30(+0.93%)
Feb 24, 2004	32.09	32.15	31.51	31.70	1,969,616	-0.71(-2.18%)
Feb 23, 2004	32.47	32.67	32.30	32.41	969,672	-0.05(-0.17%)
Feb 20, 2004	32.47	32.57	32.16	32.46	1,373,812	+0.08(+0.25%)
Feb 19, 2004	32.78	33.05	32.34	32.38	1,985,333	-0.08(-0.25%)
Feb 18, 2004	32.89	33.02	32.30	32.46	1,640,425	-0.26(-0.80%)
Feb 17, 2004	32.23	32.98	32.23	32.72	1,182,148	+0.67(+2.10%)
Feb 13, 2004	31.95	32.11	31.72	32.05	1,146,347	+0.06(+0.19%)
Feb 12, 2004	31.99	32.08	31.84	31.99	1,190,734	-0.14(-0.43%)
Feb 11, 2004	31.62	32.19	31.40	32.12	1,494,894	+0.39(+1.23%)
Feb 10, 2004	31.44	32.10	31.33	31.73	3,719,189	+0.94(+3.06%)
Feb 09, 2004	30.44	30.92	30.44	30.79	980,296	+0.23(+0.76%)
Feb 06, 2004	30.30	30.92	30.29	30.56	1,856,684	+0.40(+1.32%)
Feb 05, 2004	30.41	30.47	30.07	30.16	1,256,660	-0.25(-0.84%)
Feb 04, 2004	30.85	30.89	30.21	30.41	1,214,892	-0.83(-2.66%)
Feb 03, 2004	30.86	31.26	30.76	31.24	1,705,623	+0.56(+1.81%)

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.