Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.10	35.05	34.75	35.00	23,326	+0.82(+2.41%)
Apr 29, 2004	34.18	34.18	34.18	34.18	0	+0.00(+0.00%)
Apr 28, 2004	33.75	34.18	34.00	34.18	153,812	+0.43(+1.27%)
Apr 27, 2004	33.22	34.50	33.75	33.75	1,755	+0.53(+1.59%)
Apr 26, 2004	33.10	33.22	33.10	33.22	4,500	+0.12(+0.37%)
Apr 23, 2004	32.65	33.10	33.10	33.10	253	+0.45(+1.38%)
Apr 22, 2004	33.00	32.65	32.65	32.65	947	-0.35(-1.06%)
Apr 21, 2004	32.80	33.00	33.00	33.00	500	+0.20(+0.61%)
Apr 20, 2004	32.80	32.80	32.80	32.80	0	+0.00(+0.00%)
Apr 19, 2004	32.90	33.04	32.80	32.80	4,283	-0.10(-0.30%)
Apr 16, 2004	32.90	33.00	32.90	32.90	5,216	+0.00(+0.00%)
Apr 15, 2004	33.54	32.90	32.90	32.90	350	-0.64(-1.90%)
Apr 14, 2004	34.50	33.54	33.25	33.54	16,510	-0.96(-2.79%)
Apr 13, 2004	35.27	34.50	34.50	34.50	191	-0.77(-2.17%)
Apr 12, 2004	35.27	35.27	35.27	35.27	0	+0.00(+0.00%)
Apr 08, 2004	35.50	35.27	35.27	35.27	100,000	-0.23(-0.66%)
Apr 07, 2004	35.15	35.70	35.50	35.50	6,700	+0.35(+1.00%)
Apr 06, 2004	35.15	35.25	35.15	35.15	1,794	-0.10(-0.28%)
Apr 05, 2004	35.50	35.35	35.25	35.25	6,132	-0.25(-0.70%)
Apr 02, 2004	35.45	35.50	35.50	35.50	756	+0.05(+0.14%)
Apr 01, 2004	34.50	35.45	35.45	35.45	1,000	+0.95(+2.75%)
Mar 31, 2004	33.85	34.50	34.50	34.50	100	+0.65(+1.92%)
Mar 30, 2004	34.20	33.90	33.80	33.85	1,397	-0.35(-1.02%)
Mar 29, 2004	33.25	34.20	34.20	34.20	128	+0.95(+2.86%)
Mar 26, 2004	34.10	33.25	33.25	33.25	1,694	-0.85(-2.49%)
Mar 25, 2004	33.50	34.10	34.10	34.10	174	+0.60(+1.79%)
Mar 24, 2004	34.95	33.75	33.50	33.50	5,388	-1.45(-4.15%)
Mar 23, 2004	34.15	35.05	34.80	34.95	6,568	+0.80(+2.34%)
Mar 22, 2004	35.10	35.00	34.15	34.15	1,015	-0.95(-2.71%)
Mar 19, 2004	36.10	35.10	35.00	35.10	5,977	-1.00(-2.77%)
Mar 18, 2004	36.15	36.10	36.00	36.10	3,670	-0.05(-0.14%)
Mar 17, 2004	36.30	36.15	36.00	36.15	2,511	-0.15(-0.41%)
Mar 16, 2004	35.14	36.30	36.15	36.30	15,657	+1.16(+3.31%)
Mar 15, 2004	35.75	35.14	35.14	35.14	6,147	-0.76(-2.13%)
Mar 12, 2004	35.90	36.20	35.90	35.90	593	+0.00(+0.00%)
Mar 11, 2004	36.70	36.20	35.90	35.90	593	-0.80(-2.18%)
Mar 10, 2004	37.00	37.25	36.70	36.70	9,978	-0.30(-0.81%)
Mar 09, 2004	37.50	37.15	37.00	37.00	4,510	-0.50(-1.33%)
Mar 08, 2004	38.20	37.90	37.50	37.50	577	-0.50(-1.32%)
Mar 05, 2004	38.00	38.00	36.40	38.00	18,254	+0.00(+0.00%)
Mar 04, 2004	36.30	38.00	36.40	38.00	18,254	+1.70(+4.68%)
Mar 03, 2004	36.30	36.30	36.30	36.30	0	+0.00(+0.00%)
Mar 02, 2004	36.10	37.05	36.30	36.30	8,674	+0.20(+0.55%)
Mar 01, 2004	36.40	36.40	36.10	36.10	3,245	-0.10(-0.28%)
Feb 27, 2004	36.20	36.20	35.85	36.20	2,600	+0.00(+0.00%)
Feb 26, 2004	36.00	36.20	35.85	36.20	2,600	+0.20(+0.56%)
Feb 25, 2004	37.10	36.35	36.00	36.00	9,950	-1.10(-2.96%)
Feb 24, 2004	37.05	37.12	36.65	37.10	2,459	+0.05(+0.13%)
Feb 23, 2004	37.00	37.30	37.05	37.05	20,692	-0.85(-2.24%)
Feb 20, 2004	37.90	37.90	37.90	37.90	0	+0.00(+0.00%)
Feb 19, 2004	37.60	38.00	37.40	37.90	18,956	+0.00(+0.00%)
Feb 18, 2004	37.90	38.00	37.80	37.90	7,410	+0.00(+0.00%)
Feb 17, 2004	36.90	38.00	37.80	37.90	7,410	+1.00(+2.71%)
Feb 13, 2004	38.15	37.25	36.80	36.90	17,133	-1.25(-3.28%)
Feb 12, 2004	40.25	38.15	37.75	38.15	2,444	-2.10(-5.22%)
Feb 11, 2004	39.75	40.25	39.30	40.25	6,060	+0.50(+1.26%)
Feb 10, 2004	39.55	39.75	39.75	39.75	380	+0.20(+0.51%)
Feb 09, 2004	38.17	39.60	39.40	39.55	5,844	+1.38(+3.62%)
Feb 06, 2004	37.70	38.60	38.17	38.17	6,708	+0.47(+1.25%)
Feb 05, 2004	37.70	37.70	37.70	37.70	0	+0.00(+0.00%)
Feb 04, 2004	38.10	37.70	37.70	37.70	500	-0.65(-1.69%)
Feb 03, 2004	38.35	38.35	38.35	38.35	0	+0.00(+0.00%)

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.