Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	36.14	36.50	33.41	34.06	4,297,600	-4.51(-11.69%)
Apr 29, 2004	39.87	39.91	38.34	38.57	604,500	-1.30(-3.26%)
Apr 28, 2004	40.41	40.56	39.34	39.87	512,700	-0.57(-1.41%)
Apr 27, 2004	40.36	41.15	40.35	40.44	222,300	+0.03(+0.07%)
Apr 26, 2004	41.10	41.11	40.32	40.41	254,900	-0.59(-1.44%)
Apr 23, 2004	40.50	41.18	40.26	41.00	400,800	+0.67(+1.66%)
Apr 22, 2004	39.54	40.55	39.42	40.33	499,000	+0.87(+2.20%)
Apr 21, 2004	39.07	39.71	39.02	39.46	280,500	+0.21(+0.54%)
Apr 20, 2004	39.86	40.22	39.15	39.25	421,700	-0.60(-1.51%)
Apr 19, 2004	39.56	39.88	39.25	39.85	372,700	+0.45(+1.14%)
Apr 16, 2004	40.22	40.31	39.29	39.40	459,200	-0.77(-1.92%)
Apr 15, 2004	40.66	40.91	39.76	40.17	455,000	-0.41(-1.01%)
Apr 14, 2004	41.46	41.94	40.34	40.58	465,600	-1.01(-2.43%)
Apr 13, 2004	41.98	42.15	41.35	41.59	687,900	-0.26(-0.62%)
Apr 12, 2004	41.43	42.15	41.43	41.85	378,900	+0.30(+0.72%)
Apr 08, 2004	42.12	42.22	41.34	41.55	245,500	-0.15(-0.36%)
Apr 07, 2004	41.95	41.95	41.02	41.70	291,700	-0.16(-0.38%)
Apr 06, 2004	41.46	42.00	41.40	41.86	334,100	+0.02(+0.05%)
Apr 05, 2004	41.49	42.10	41.23	41.84	454,500	+0.57(+1.38%)
Apr 02, 2004	41.39	41.85	41.20	41.27	670,900	+0.33(+0.81%)
Apr 01, 2004	41.08	41.08	40.79	40.94	394,200	+0.00(+0.00%)
Mar 31, 2004	41.19	41.29	40.45	40.94	423,500	-0.14(-0.34%)
Mar 30, 2004	41.11	41.55	40.82	41.08	417,600	-0.05(-0.12%)
Mar 29, 2004	40.47	41.25	40.36	41.13	349,300	+0.94(+2.34%)
Mar 26, 2004	40.00	40.48	39.81	40.19	297,100	+0.11(+0.27%)
Mar 25, 2004	38.79	40.15	38.36	40.08	626,900	+1.49(+3.86%)
Mar 24, 2004	37.91	39.15	37.91	38.59	729,000	+0.58(+1.53%)
Mar 23, 2004	39.00	39.00	37.81	38.01	690,700	-0.74(-1.91%)
Mar 22, 2004	39.69	39.80	38.65	38.75	840,000	-1.24(-3.10%)
Mar 19, 2004	39.99	40.36	39.69	39.99	819,500	+0.22(+0.55%)
Mar 18, 2004	39.89	40.05	39.19	39.77	312,400	-0.01(-0.03%)
Mar 17, 2004	39.49	40.14	39.39	39.78	371,800	+0.48(+1.22%)
Mar 16, 2004	40.29	40.70	39.05	39.30	685,200	-0.83(-2.07%)
Mar 15, 2004	41.01	41.09	40.12	40.13	410,200	-1.10(-2.67%)
Mar 12, 2004	40.34	41.24	40.20	41.23	539,100	+1.16(+2.89%)
Mar 11, 2004	41.41	41.84	39.07	40.07	3,098,000	-0.88(-2.15%)
Mar 10, 2004	42.08	42.08	40.44	40.95	1,332,300	-1.07(-2.55%)
Mar 09, 2004	41.62	42.11	41.33	42.02	924,700	+0.38(+0.91%)
Mar 08, 2004	42.25	42.41	41.60	41.64	436,200	-0.64(-1.51%)
Mar 05, 2004	42.40	42.51	41.96	42.28	395,900	-0.52(-1.21%)
Mar 04, 2004	42.24	42.80	42.02	42.80	285,000	+0.42(+0.99%)
Mar 03, 2004	42.29	42.42	41.80	42.38	303,700	+0.17(+0.40%)
Mar 02, 2004	41.83	42.45	41.83	42.21	532,900	+0.21(+0.50%)
Mar 01, 2004	40.50	42.03	40.23	42.00	600,200	+1.53(+3.78%)
Feb 27, 2004	40.57	40.77	40.12	40.47	318,300	+0.03(+0.07%)
Feb 26, 2004	40.57	40.62	39.96	40.44	261,000	-0.11(-0.27%)
Feb 25, 2004	39.33	40.72	39.03	40.55	920,200	+2.02(+5.24%)
Feb 24, 2004	38.11	39.12	37.36	38.53	914,600	+0.33(+0.86%)
Feb 23, 2004	39.70	39.88	36.25	38.20	1,613,900	-1.49(-3.75%)
Feb 20, 2004	39.81	39.93	39.57	39.69	405,700	-0.27(-0.68%)
Feb 19, 2004	40.91	40.96	39.84	39.96	336,400	-0.50(-1.24%)
Feb 18, 2004	40.83	40.98	40.35	40.46	205,900	-0.48(-1.17%)
Feb 17, 2004	40.71	41.00	40.17	40.94	179,900	+0.49(+1.21%)
Feb 13, 2004	41.26	41.26	40.27	40.45	351,400	-0.62(-1.51%)
Feb 12, 2004	41.41	42.40	41.05	41.07	254,200	-0.40(-0.96%)
Feb 11, 2004	41.40	41.58	41.23	41.47	323,100	+0.20(+0.48%)
Feb 10, 2004	41.41	41.71	41.24	41.27	139,600	+0.02(+0.05%)
Feb 09, 2004	41.31	41.44	40.91	41.25	218,900	-0.19(-0.46%)
Feb 06, 2004	40.24	41.55	39.84	41.44	467,100	+1.30(+3.24%)
Feb 05, 2004	40.00	40.15	39.64	40.14	406,200	+0.39(+0.98%)
Feb 04, 2004	40.02	40.09	39.56	39.75	365,300	-0.34(-0.85%)
Feb 03, 2004	41.08	41.11	40.08	40.09	410,900	-0.91(-2.22%)

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.