Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	30.91	30.96	30.72	30.77	23,866	-0.12(-0.40%)
Apr 29, 2004	30.82	31.30	30.68	30.89	22,231	-0.15(-0.49%)
Apr 28, 2004	31.20	31.20	31.00	31.05	151,044	-0.31(-0.98%)
Apr 27, 2004	31.43	31.63	31.32	31.35	7,519	+0.04(+0.13%)
Apr 26, 2004	31.37	31.39	31.31	31.31	6,538	+0.01(+0.02%)
Apr 23, 2004	31.34	31.39	31.14	31.31	11,442	-0.21(-0.68%)
Apr 22, 2004	31.05	31.59	30.99	31.52	69,310	+0.60(+1.93%)
Apr 21, 2004	30.88	31.06	30.80	30.92	65,714	-0.24(-0.76%)
Apr 20, 2004	31.55	31.58	31.16	31.16	19,943	-0.30(-0.96%)
Apr 19, 2004	31.58	31.58	31.29	31.46	120,312	-0.19(-0.61%)
Apr 16, 2004	31.37	31.65	31.32	31.65	12,096	+0.51(+1.65%)
Apr 15, 2004	31.37	31.46	30.95	31.14	84,022	-0.17(-0.53%)
Apr 14, 2004	31.50	31.75	31.24	31.31	110,831	-0.61(-1.92%)
Apr 13, 2004	32.56	32.56	31.83	31.92	13,731	-0.65(-1.98%)
Apr 12, 2004	32.58	32.73	32.56	32.56	63,098	+0.20(+0.60%)
Apr 08, 2004	32.73	32.74	32.37	32.37	17,981	-0.33(-1.00%)
Apr 07, 2004	32.71	32.71	32.48	32.69	8,500	+0.01(+0.04%)
Apr 06, 2004	32.58	32.72	32.58	32.68	15,692	+0.14(+0.43%)
Apr 05, 2004	32.59	32.59	32.42	32.54	57,213	-0.06(-0.20%)
Apr 02, 2004	33.10	33.16	32.53	32.61	54,925	-0.35(-1.07%)
Apr 01, 2004	32.82	33.02	32.82	32.96	71,926	+0.25(+0.77%)
Mar 31, 2004	32.71	32.79	32.65	32.71	12,423	+0.00(+0.01%)
Mar 30, 2004	32.58	32.74	32.58	32.70	29,097	+0.12(+0.38%)
Mar 29, 2004	32.36	32.66	32.32	32.58	38,905	+0.39(+1.21%)
Mar 26, 2004	32.10	32.31	32.10	32.19	11,442	-0.12(-0.37%)
Mar 25, 2004	32.12	32.31	31.99	32.31	30,732	+0.33(+1.04%)
Mar 24, 2004	32.21	32.21	31.87	31.98	19,616	-0.18(-0.55%)
Mar 23, 2004	32.31	32.37	32.16	32.16	224,932	+0.04(+0.12%)
Mar 22, 2004	32.39	32.40	31.96	32.12	175,238	-0.62(-1.89%)
Mar 19, 2004	32.98	32.98	32.73	32.73	9,154	-0.24(-0.74%)
Mar 18, 2004	32.85	33.06	32.73	32.98	12,423	-0.03(-0.08%)
Mar 17, 2004	32.88	33.11	32.87	33.01	45,444	+0.32(+0.96%)
Mar 16, 2004	32.71	32.71	32.50	32.69	21,577	+0.28(+0.88%)
Mar 15, 2004	32.73	32.73	32.32	32.41	31,385	-0.43(-1.29%)
Mar 12, 2004	32.58	32.84	32.58	32.83	26,154	+0.47(+1.46%)
Mar 11, 2004	32.77	32.98	32.36	32.36	47,078	-0.53(-1.60%)
Mar 10, 2004	33.34	33.34	32.88	32.89	39,886	-0.38(-1.14%)
Mar 09, 2004	33.53	33.53	33.27	33.27	10,135	-0.30(-0.89%)
Mar 08, 2004	33.81	33.89	33.57	33.57	16,346	-0.29(-0.87%)
Mar 05, 2004	33.42	33.87	33.42	33.86	86,638	+0.39(+1.15%)
Mar 04, 2004	33.38	33.47	33.32	33.47	19,616	+0.11(+0.33%)
Mar 03, 2004	33.21	33.40	33.19	33.36	22,231	+0.05(+0.16%)
Mar 02, 2004	33.28	33.39	33.18	33.31	14,058	-0.09(-0.26%)
Mar 01, 2004	33.25	33.44	33.25	33.40	10,788	+0.23(+0.69%)
Feb 27, 2004	33.06	33.21	33.06	33.17	25,501	+0.20(+0.62%)
Feb 26, 2004	32.91	33.03	32.81	32.96	23,866	-0.01(-0.03%)
Feb 25, 2004	32.74	32.97	32.73	32.97	14,058	+0.22(+0.66%)
Feb 24, 2004	32.85	32.93	32.68	32.76	21,904	-0.13(-0.38%)
Feb 23, 2004	32.99	33.07	32.81	32.88	44,136	-0.07(-0.22%)
Feb 20, 2004	32.97	32.97	32.75	32.95	22,558	-0.24(-0.71%)
Feb 19, 2004	33.23	33.31	33.19	33.19	9,808	+0.07(+0.21%)
Feb 18, 2004	33.22	33.23	33.04	33.12	12,096	-0.13(-0.39%)
Feb 17, 2004	33.16	33.34	33.16	33.25	18,635	+0.26(+0.79%)
Feb 13, 2004	33.10	33.23	32.88	32.99	10,461	-0.06(-0.18%)
Feb 12, 2004	33.06	33.09	32.97	33.05	19,616	-0.10(-0.30%)
Feb 11, 2004	32.59	33.14	32.59	33.14	34,655	+0.56(+1.71%)
Feb 10, 2004	32.56	32.62	32.46	32.59	26,808	+0.08(+0.25%)
Feb 09, 2004	32.67	32.72	32.50	32.50	16,346	-0.11(-0.33%)
Feb 06, 2004	32.12	32.63	32.12	32.61	37,270	+0.54(+1.70%)
Feb 05, 2004	32.26	32.26	31.97	32.07	14,058	-0.13(-0.39%)
Feb 04, 2004	32.36	32.40	32.16	32.19	28,443	-0.27(-0.84%)
Feb 03, 2004	32.30	32.47	32.30	32.47	3,923	-0.14(-0.43%)

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.