Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.58	29.75	28.72	28.72	2,978,312	-0.84(-2.84%)
Apr 29, 2004	29.55	30.04	28.86	29.56	8,637,375	-0.28(-0.92%)
Apr 28, 2004	30.15	30.19	29.66	29.83	3,862,218	-0.40(-1.31%)
Apr 27, 2004	30.26	30.47	30.15	30.23	2,951,686	+0.18(+0.61%)
Apr 26, 2004	30.06	30.22	29.76	30.04	3,313,123	-0.04(-0.12%)
Apr 23, 2004	30.30	30.30	29.85	30.08	4,094,772	-0.21(-0.70%)
Apr 22, 2004	29.83	30.53	29.66	30.29	4,271,100	+0.49(+1.66%)
Apr 21, 2004	29.94	29.94	29.55	29.80	3,772,992	-0.08(-0.28%)
Apr 20, 2004	30.26	30.28	29.66	29.88	4,105,536	-0.37(-1.24%)
Apr 19, 2004	30.07	30.28	29.83	30.26	3,063,856	+0.11(+0.35%)
Apr 16, 2004	29.55	30.35	29.50	30.15	5,142,826	+0.60(+2.03%)
Apr 15, 2004	29.16	29.56	28.88	29.55	4,750,655	+0.44(+1.53%)
Apr 14, 2004	29.78	29.78	28.92	29.10	4,638,910	-0.48(-1.62%)
Apr 13, 2004	30.42	30.53	29.58	29.58	4,520,367	-0.77(-2.54%)
Apr 12, 2004	30.26	30.58	30.09	30.35	4,951,485	+0.17(+0.56%)
Apr 08, 2004	29.87	30.38	29.82	30.18	6,833,732	+0.74(+2.52%)
Apr 07, 2004	29.48	29.58	29.30	29.44	6,401,481	+0.21(+0.72%)
Apr 06, 2004	29.66	29.68	29.13	29.23	4,345,739	-0.52(-1.76%)
Apr 05, 2004	29.61	29.80	29.34	29.75	4,514,702	+0.01(+0.02%)
Apr 02, 2004	28.79	29.80	28.79	29.75	3,950,452	+0.96(+3.34%)
Apr 01, 2004	28.60	29.39	28.55	28.79	8,343,071	+0.54(+1.90%)
Mar 31, 2004	28.38	28.38	28.14	28.25	4,165,870	-0.13(-0.47%)
Mar 30, 2004	28.20	28.53	28.10	28.38	2,173,436	+0.18(+0.65%)
Mar 29, 2004	28.00	28.31	27.89	28.20	2,597,047	+0.14(+0.50%)
Mar 26, 2004	28.12	28.25	27.96	28.06	1,085,868	-0.06(-0.20%)
Mar 25, 2004	27.78	28.28	27.66	28.12	1,937,765	+0.44(+1.58%)
Mar 24, 2004	27.82	28.03	27.51	27.68	1,881,538	-0.22(-0.78%)
Mar 23, 2004	28.00	28.17	27.75	27.90	1,216,874	-0.10(-0.35%)
Mar 22, 2004	28.36	28.36	27.84	28.00	1,012,787	-0.37(-1.29%)
Mar 19, 2004	28.59	28.77	28.32	28.36	1,096,490	-0.30(-1.03%)
Mar 18, 2004	28.53	28.77	28.34	28.66	1,988,610	-0.04(-0.15%)
Mar 17, 2004	28.57	28.80	28.42	28.70	1,268,002	+0.24(+0.84%)
Mar 16, 2004	28.10	28.53	28.05	28.46	3,111,160	+0.56(+2.00%)
Mar 15, 2004	28.69	28.69	27.76	27.90	1,396,743	-0.78(-2.73%)
Mar 12, 2004	28.35	28.69	28.19	28.69	1,178,351	+0.37(+1.32%)
Mar 11, 2004	28.81	28.82	28.17	28.31	2,296,653	-0.51(-1.76%)
Mar 10, 2004	29.41	29.41	28.72	28.82	1,064,623	-0.54(-1.83%)
Mar 09, 2004	29.72	29.72	29.25	29.36	1,177,785	-0.36(-1.21%)
Mar 08, 2004	29.87	29.93	29.67	29.72	1,242,792	-0.11(-0.36%)
Mar 05, 2004	30.04	30.18	29.80	29.82	1,281,882	-0.34(-1.12%)
Mar 04, 2004	30.36	30.36	29.97	30.16	1,046,353	-0.20(-0.65%)
Mar 03, 2004	29.99	30.41	29.86	30.36	1,116,035	+0.37(+1.25%)
Mar 02, 2004	30.02	30.22	29.89	29.99	893,253	-0.06(-0.19%)
Mar 01, 2004	30.18	30.57	30.04	30.04	1,206,536	-0.13(-0.44%)
Feb 27, 2004	30.01	30.23	29.85	30.18	1,427,760	+0.25(+0.85%)
Feb 26, 2004	29.89	30.02	29.62	29.92	1,021,993	+0.01(+0.02%)
Feb 25, 2004	29.81	30.04	29.73	29.92	1,137,987	+0.08(+0.28%)
Feb 24, 2004	30.04	30.04	29.76	29.83	983,045	-0.29(-0.96%)
Feb 23, 2004	30.40	30.46	29.99	30.12	912,514	-0.28(-0.93%)
Feb 20, 2004	30.49	30.56	30.19	30.40	888,296	-0.01(-0.05%)
Feb 19, 2004	30.44	30.63	30.30	30.42	955,711	+0.00(+0.00%)
Feb 18, 2004	30.49	30.54	30.28	30.42	770,319	-0.06(-0.21%)
Feb 17, 2004	30.58	30.69	30.47	30.48	1,406,940	-0.04(-0.12%)
Feb 13, 2004	30.50	30.81	30.35	30.52	1,894,852	-0.09(-0.30%)
Feb 12, 2004	30.31	30.64	30.31	30.61	1,346,465	+0.30(+0.98%)
Feb 11, 2004	30.33	30.35	29.85	30.31	1,762,712	-0.06(-0.19%)
Feb 10, 2004	30.33	30.59	30.17	30.37	1,276,783	-0.11(-0.35%)
Feb 09, 2004	30.14	30.62	30.14	30.47	1,572,929	+0.27(+0.89%)
Feb 06, 2004	29.80	30.26	29.80	30.21	1,262,337	+0.36(+1.21%)
Feb 05, 2004	29.82	29.93	29.51	29.85	1,244,492	+0.02(+0.07%)
Feb 04, 2004	30.43	30.43	29.74	29.82	1,510,613	-0.64(-2.09%)
Feb 03, 2004	30.36	30.64	30.21	30.46	1,540,921	+0.18(+0.61%)

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.