Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	38.59	39.07	38.30	38.46	195,340	-0.51(-1.31%)
Apr 29, 2004	39.03	39.20	38.54	38.97	87,062	+0.06(+0.16%)
Apr 28, 2004	39.34	39.34	38.68	38.91	92,558	-0.48(-1.22%)
Apr 27, 2004	40.37	40.37	39.02	39.39	173,135	-0.75(-1.86%)
Apr 26, 2004	39.95	40.49	38.73	40.14	181,160	+0.53(+1.33%)
Apr 23, 2004	41.34	41.48	39.50	39.61	195,230	-1.76(-4.27%)
Apr 22, 2004	41.48	41.75	41.05	41.37	120,040	-0.03(-0.07%)
Apr 21, 2004	41.13	41.53	40.90	41.40	74,420	+0.05(+0.11%)
Apr 20, 2004	41.75	41.77	41.17	41.35	119,051	-0.33(-0.79%)
Apr 19, 2004	41.62	41.85	41.48	41.68	112,015	-0.14(-0.33%)
Apr 16, 2004	42.20	42.46	41.65	41.82	111,466	-0.37(-0.88%)
Apr 15, 2004	42.61	43.08	41.95	42.19	77,388	-0.68(-1.59%)
Apr 14, 2004	43.21	43.50	42.61	42.87	102,782	-0.05(-0.13%)
Apr 13, 2004	43.76	43.94	42.75	42.93	87,941	-0.74(-1.69%)
Apr 12, 2004	43.49	43.87	43.44	43.67	74,530	+0.09(+0.21%)
Apr 08, 2004	43.71	44.02	43.26	43.57	143,125	-0.08(-0.19%)
Apr 07, 2004	43.52	43.85	43.26	43.66	129,714	-0.26(-0.59%)
Apr 06, 2004	44.57	44.62	43.84	43.91	135,980	-0.90(-2.00%)
Apr 05, 2004	44.14	44.81	43.94	44.81	106,079	+0.53(+1.19%)
Apr 02, 2004	43.39	44.47	43.39	44.28	91,239	+0.91(+2.10%)
Apr 01, 2004	42.84	43.38	42.84	43.37	186,216	+0.62(+1.45%)
Mar 31, 2004	42.45	42.77	41.85	42.76	117,842	+0.60(+1.42%)
Mar 30, 2004	41.63	42.19	41.55	42.16	153,238	+0.31(+0.74%)
Mar 29, 2004	41.79	42.30	41.35	41.85	109,927	-0.28(-0.67%)
Mar 26, 2004	42.43	42.59	41.82	42.13	102,562	-0.65(-1.51%)
Mar 25, 2004	42.00	42.83	41.92	42.77	85,303	+1.11(+2.66%)
Mar 24, 2004	41.80	42.03	41.65	41.66	115,093	-0.05(-0.11%)
Mar 23, 2004	41.84	42.00	41.62	41.71	61,449	+0.05(+0.11%)
Mar 22, 2004	42.02	42.41	41.65	41.66	140,377	-0.55(-1.29%)
Mar 19, 2004	42.40	42.40	41.75	42.21	120,590	+0.08(+0.19%)
Mar 18, 2004	42.21	42.44	41.93	42.13	100,803	-0.22(-0.52%)
Mar 17, 2004	41.55	42.67	41.51	42.35	83,324	+1.27(+3.10%)
Mar 16, 2004	41.05	41.50	40.84	41.07	75,410	+0.31(+0.76%)
Mar 15, 2004	42.08	42.45	40.68	40.76	98,275	-1.59(-3.76%)
Mar 12, 2004	41.72	42.39	41.17	42.36	88,271	+0.93(+2.24%)
Mar 11, 2004	41.89	42.24	41.29	41.43	94,427	-0.54(-1.28%)
Mar 10, 2004	42.58	42.87	41.94	41.96	62,988	-0.96(-2.25%)
Mar 09, 2004	43.21	43.48	42.73	42.93	188,305	-0.51(-1.17%)
Mar 08, 2004	43.67	44.03	43.26	43.44	68,045	-0.48(-1.10%)
Mar 05, 2004	43.96	44.17	43.58	43.92	75,959	-0.20(-0.45%)
Mar 04, 2004	43.38	44.13	43.09	44.12	131,583	+0.94(+2.17%)
Mar 03, 2004	43.36	43.37	42.72	43.18	148,951	-0.33(-0.75%)
Mar 02, 2004	42.71	43.57	42.31	43.51	187,865	+0.30(+0.69%)
Mar 01, 2004	41.17	43.22	41.07	43.21	224,251	+2.59(+6.38%)
Feb 27, 2004	41.84	41.98	40.61	40.62	163,022	-0.76(-1.85%)
Feb 26, 2004	41.39	41.92	41.15	41.38	125,756	-0.06(-0.13%)
Feb 25, 2004	41.23	41.63	41.03	41.44	74,640	+0.16(+0.40%)
Feb 24, 2004	42.71	42.71	41.16	41.27	155,437	-1.15(-2.70%)
Feb 23, 2004	43.21	43.21	42.29	42.42	79,037	-0.61(-1.42%)
Feb 20, 2004	43.21	43.21	42.57	43.03	163,132	-0.18(-0.42%)
Feb 19, 2004	42.99	43.26	42.84	43.21	265,144	+0.07(+0.17%)
Feb 18, 2004	42.87	43.23	42.87	43.14	375,511	+0.19(+0.44%)
Feb 17, 2004	42.76	42.98	42.69	42.95	85,413	+0.05(+0.13%)
Feb 13, 2004	43.02	43.03	42.59	42.89	109,157	-0.05(-0.11%)
Feb 12, 2004	42.85	43.07	42.73	42.94	179,841	-0.08(-0.19%)
Feb 11, 2004	42.98	43.33	42.84	43.02	98,055	-0.31(-0.71%)
Feb 10, 2004	43.01	43.37	42.65	43.33	93,768	+0.44(+1.02%)
Feb 09, 2004	42.76	43.30	42.76	42.89	40,673	-0.23(-0.53%)
Feb 06, 2004	42.26	43.12	42.21	43.12	60,460	+0.75(+1.76%)
Feb 05, 2004	42.65	42.82	42.20	42.37	67,055	+0.01(+0.02%)
Feb 04, 2004	43.50	43.51	42.33	42.36	124,657	-1.46(-3.32%)
Feb 03, 2004	42.23	44.04	42.19	43.82	224,031	+1.37(+3.24%)

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.