Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	55.88	56.35	55.70	56.14	859,431	+0.36(+0.65%)
Apr 29, 2004	55.67	56.40	55.42	55.77	724,823	+0.20(+0.37%)
Apr 28, 2004	56.49	56.57	55.48	55.57	521,775	-0.79(-1.39%)
Apr 27, 2004	56.10	56.76	55.86	56.36	511,933	+0.36(+0.65%)
Apr 26, 2004	55.87	56.31	55.87	55.99	400,643	+0.12(+0.21%)
Apr 23, 2004	56.34	56.34	55.48	55.87	672,888	-0.59(-1.05%)
Apr 22, 2004	55.04	56.93	55.04	56.47	938,772	+1.41(+2.55%)
Apr 21, 2004	55.38	55.40	54.75	55.06	1,471,147	-0.32(-0.58%)
Apr 20, 2004	56.99	56.99	55.31	55.38	933,170	-1.60(-2.82%)
Apr 19, 2004	57.92	57.96	56.92	56.99	398,978	-0.93(-1.61%)
Apr 16, 2004	57.82	58.01	57.25	57.92	789,174	+0.87(+1.53%)
Apr 15, 2004	59.43	59.43	56.37	57.05	973,598	+0.57(+1.02%)
Apr 14, 2004	56.92	57.16	56.01	56.47	639,122	-0.45(-0.79%)
Apr 13, 2004	58.12	58.12	56.92	56.92	554,481	-1.20(-2.06%)
Apr 12, 2004	58.54	58.83	58.04	58.12	394,587	-0.32(-0.55%)
Apr 08, 2004	58.63	58.73	58.12	58.44	399,584	-0.18(-0.32%)
Apr 07, 2004	58.71	58.88	58.23	58.63	463,935	-0.25(-0.43%)
Apr 06, 2004	58.38	59.09	58.34	58.88	511,176	+0.19(+0.33%)
Apr 05, 2004	59.06	59.06	57.68	58.69	856,251	-0.21(-0.36%)
Apr 02, 2004	59.77	59.77	58.77	58.90	596,423	-0.57(-0.97%)
Apr 01, 2004	59.31	59.74	59.28	59.47	568,108	+0.13(+0.22%)
Mar 31, 2004	59.37	59.67	58.77	59.34	634,428	-0.15(-0.26%)
Mar 30, 2004	59.21	59.57	59.11	59.49	276,635	+0.18(+0.31%)
Mar 29, 2004	59.49	59.51	58.79	59.31	642,907	+0.42(+0.72%)
Mar 26, 2004	59.22	59.33	58.78	58.88	544,488	-0.32(-0.55%)
Mar 25, 2004	59.18	59.45	58.51	59.21	781,452	+0.20(+0.34%)
Mar 24, 2004	58.78	59.24	58.71	59.01	754,954	+0.18(+0.30%)
Mar 23, 2004	59.50	59.91	58.83	58.83	560,083	-0.57(-0.96%)
Mar 22, 2004	59.44	59.65	59.13	59.40	541,005	-0.35(-0.59%)
Mar 19, 2004	59.84	60.28	59.58	59.75	1,165,138	-0.79(-1.31%)
Mar 18, 2004	61.01	61.06	60.42	60.54	563,263	-0.60(-0.98%)
Mar 17, 2004	60.78	61.43	60.76	61.14	406,094	+0.57(+0.94%)
Mar 16, 2004	60.44	60.93	60.19	60.58	456,061	+0.28(+0.47%)
Mar 15, 2004	60.93	60.95	59.71	60.29	741,176	-0.80(-1.31%)
Mar 12, 2004	60.67	61.16	60.57	61.09	642,302	+0.42(+0.70%)
Mar 11, 2004	61.68	61.96	60.67	60.67	867,153	-1.15(-1.86%)
Mar 10, 2004	62.54	62.54	61.82	61.82	1,002,669	-0.73(-1.16%)
Mar 09, 2004	63.05	63.05	62.37	62.54	1,057,784	-0.70(-1.11%)
Mar 08, 2004	63.98	64.05	63.20	63.24	671,222	-0.74(-1.16%)
Mar 05, 2004	63.37	64.30	63.37	63.98	1,214,953	+0.68(+1.07%)
Mar 04, 2004	63.27	63.39	63.14	63.30	1,340,325	+0.00(+0.00%)
Mar 03, 2004	63.34	63.45	63.24	63.30	1,710,080	-0.10(-0.16%)
Mar 02, 2004	63.59	63.71	63.18	63.40	996,158	-0.20(-0.31%)
Mar 01, 2004	63.44	63.76	63.37	63.60	1,000,095	+0.17(+0.26%)
Feb 27, 2004	63.30	64.55	63.24	63.44	3,044,197	+0.03(+0.05%)
Feb 26, 2004	62.41	63.40	62.28	63.40	28,699,490	+1.19(+1.91%)
Feb 25, 2004	62.08	62.81	62.04	62.21	1,090,339	-0.72(-1.14%)
Feb 24, 2004	62.08	63.10	61.88	62.93	2,403,106	+1.99(+3.27%)
Feb 23, 2004	61.26	61.26	60.60	60.94	619,589	-0.32(-0.52%)
Feb 20, 2004	61.75	61.75	60.92	61.26	338,866	-0.40(-0.65%)
Feb 19, 2004	61.85	62.40	61.66	61.66	339,775	-0.19(-0.31%)
Feb 18, 2004	61.78	62.18	61.69	61.85	415,028	-0.23(-0.37%)
Feb 17, 2004	62.44	62.44	61.90	62.08	469,991	-0.36(-0.58%)
Feb 13, 2004	62.25	63.03	62.02	62.44	544,488	+0.36(+0.59%)
Feb 12, 2004	61.74	62.35	61.49	62.08	455,758	+0.34(+0.56%)
Feb 11, 2004	61.21	61.76	60.97	61.74	507,542	+0.53(+0.86%)
Feb 10, 2004	60.56	61.21	60.56	61.21	551,150	+0.27(+0.44%)
Feb 09, 2004	61.62	61.62	60.87	60.94	453,942	+0.24(+0.39%)
Feb 06, 2004	59.57	60.79	59.51	60.70	464,389	+1.03(+1.73%)
Feb 05, 2004	59.19	59.95	58.90	59.67	544,185	+0.36(+0.61%)
Feb 04, 2004	59.11	59.79	58.88	59.31	817,943	-0.40(-0.67%)
Feb 03, 2004	58.79	59.94	58.17	59.71	659,109	+0.52(+0.88%)

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.