Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	94.91	96.69	93.16	95.56	303,508	+0.42(+0.44%)
Apr 29, 2004	92.60	95.78	92.17	95.14	164,832	+2.85(+3.08%)
Apr 28, 2004	92.76	93.47	91.74	92.30	77,290	-1.47(-1.57%)
Apr 27, 2004	95.14	95.14	92.76	93.77	212,942	-1.04(-1.10%)
Apr 26, 2004	95.58	96.02	93.82	94.81	60,333	-0.12(-0.13%)
Apr 23, 2004	94.50	95.58	93.82	94.93	51,395	-0.97(-1.02%)
Apr 22, 2004	92.97	96.35	92.97	95.90	99,504	+1.90(+2.02%)
Apr 21, 2004	90.82	94.02	89.65	94.00	124,216	+4.02(+4.47%)
Apr 20, 2004	90.90	91.31	89.67	89.98	51,000	-0.40(-0.45%)
Apr 19, 2004	89.56	90.84	89.56	90.38	55,864	+0.02(+0.03%)
Apr 16, 2004	90.25	91.40	89.57	90.36	69,008	-0.40(-0.44%)
Apr 15, 2004	91.73	91.73	90.53	90.75	39,828	-0.96(-1.05%)
Apr 14, 2004	92.12	92.72	90.24	91.71	57,836	-0.54(-0.59%)
Apr 13, 2004	93.96	94.33	88.92	92.25	86,491	-1.61(-1.72%)
Apr 12, 2004	92.49	94.17	92.43	93.86	37,593	+0.81(+0.87%)
Apr 08, 2004	93.17	94.07	92.23	93.05	66,117	+0.42(+0.45%)
Apr 07, 2004	91.67	93.12	91.60	92.63	40,222	+1.02(+1.11%)
Apr 06, 2004	91.29	92.08	91.25	91.61	41,405	-0.44(-0.48%)
Apr 05, 2004	92.62	92.62	90.76	92.05	79,393	-0.24(-0.26%)
Apr 02, 2004	91.03	95.61	90.72	92.29	170,485	-0.53(-0.57%)
Apr 01, 2004	89.10	92.82	89.10	92.82	173,639	+3.84(+4.32%)
Mar 31, 2004	88.38	90.00	88.21	88.98	112,386	+0.56(+0.64%)
Mar 30, 2004	85.75	88.77	85.75	88.42	78,210	+1.73(+1.99%)
Mar 29, 2004	85.18	87.80	85.13	86.69	70,454	+1.58(+1.86%)
Mar 26, 2004	85.79	86.61	85.03	85.11	68,351	-0.46(-0.54%)
Mar 25, 2004	84.43	85.95	83.68	85.57	101,344	+1.32(+1.56%)
Mar 24, 2004	84.45	84.77	82.98	84.26	181,263	-0.16(-0.19%)
Mar 23, 2004	85.21	85.56	83.24	84.42	124,610	-0.41(-0.48%)
Mar 22, 2004	86.46	86.46	83.93	84.83	130,525	-1.67(-1.93%)
Mar 19, 2004	87.82	87.95	85.98	86.50	86,359	-0.46(-0.52%)
Mar 18, 2004	87.95	87.95	86.79	86.96	78,604	-0.76(-0.87%)
Mar 17, 2004	82.88	88.00	82.44	87.72	279,190	+5.66(+6.90%)
Mar 16, 2004	82.07	82.96	81.86	82.06	110,282	+0.20(+0.24%)
Mar 15, 2004	82.06	83.22	81.67	81.86	120,009	-0.87(-1.06%)
Mar 12, 2004	82.24	83.45	81.90	82.73	375,014	+0.68(+0.83%)
Mar 11, 2004	82.88	83.32	80.91	82.06	375,934	-1.06(-1.27%)
Mar 10, 2004	80.26	83.19	80.23	83.11	1,190,635	+2.77(+3.45%)
Mar 09, 2004	81.75	81.88	79.31	80.34	256,056	-1.88(-2.29%)
Mar 08, 2004	83.49	84.23	81.88	82.22	65,328	-1.13(-1.35%)
Mar 05, 2004	83.28	84.18	82.62	83.35	33,650	-0.26(-0.31%)
Mar 04, 2004	82.39	83.66	81.48	83.61	91,486	+0.94(+1.13%)
Mar 03, 2004	83.01	83.01	81.49	82.67	49,423	-0.33(-0.39%)
Mar 02, 2004	84.23	85.51	83.00	83.00	53,629	-1.29(-1.53%)
Mar 01, 2004	83.15	84.77	82.92	84.29	77,684	+1.64(+1.98%)
Feb 27, 2004	82.40	83.54	81.79	82.66	48,109	+0.26(+0.31%)
Feb 26, 2004	81.58	82.98	80.44	82.40	96,744	+1.22(+1.51%)
Feb 25, 2004	82.13	83.27	79.34	81.17	153,265	-1.13(-1.37%)
Feb 24, 2004	81.23	82.75	80.77	82.30	157,866	+0.91(+1.12%)
Feb 23, 2004	83.71	84.28	80.87	81.39	128,028	-1.86(-2.24%)
Feb 20, 2004	84.67	84.82	83.16	83.25	78,078	-1.16(-1.38%)
Feb 19, 2004	86.08	87.06	84.24	84.42	52,972	-1.06(-1.24%)
Feb 18, 2004	86.27	87.33	85.14	85.47	42,062	-1.26(-1.46%)
Feb 17, 2004	85.21	87.47	85.21	86.74	50,606	+0.88(+1.03%)
Feb 13, 2004	88.07	88.07	85.18	85.85	42,719	-1.52(-1.74%)
Feb 12, 2004	88.17	89.20	86.93	87.37	157,866	-1.49(-1.68%)
Feb 11, 2004	90.38	90.39	88.34	88.87	232,527	-0.91(-1.01%)
Feb 10, 2004	88.26	89.96	87.85	89.77	97,401	+1.52(+1.72%)
Feb 09, 2004	89.57	90.11	88.25	88.25	111,203	-0.95(-1.07%)
Feb 06, 2004	86.73	89.55	86.73	89.20	37,199	+2.80(+3.24%)
Feb 05, 2004	87.69	87.76	86.36	86.40	70,454	-0.03(-0.04%)
Feb 04, 2004	86.52	88.38	84.41	86.43	105,813	-0.47(-0.54%)
Feb 03, 2004	86.82	87.79	86.00	86.90	115,146	+0.14(+0.16%)

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.