Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	43.75	44.12	42.92	42.92	646,600	-0.83(-1.90%)
Apr 29, 2004	42.02	44.53	42.02	43.75	1,874,700	+2.00(+4.79%)
Apr 28, 2004	42.11	42.45	40.83	41.75	936,700	-0.36(-0.85%)
Apr 27, 2004	44.06	44.62	41.70	42.11	1,158,800	-1.83(-4.15%)
Apr 26, 2004	45.00	45.26	43.53	43.94	875,900	-2.13(-4.62%)
Apr 23, 2004	46.16	46.49	45.47	46.06	324,500	+0.02(+0.05%)
Apr 22, 2004	45.28	46.49	45.27	46.04	500,300	+1.05(+2.32%)
Apr 21, 2004	44.43	45.17	44.40	44.99	587,400	+0.69(+1.56%)
Apr 20, 2004	44.98	45.65	44.27	44.30	446,300	-0.70(-1.54%)
Apr 19, 2004	43.77	45.05	43.70	45.00	435,800	+1.20(+2.73%)
Apr 16, 2004	43.55	44.05	43.55	43.80	404,500	+0.45(+1.03%)
Apr 15, 2004	43.77	43.98	42.99	43.36	393,500	-0.41(-0.94%)
Apr 14, 2004	43.75	44.15	43.40	43.77	435,500	-0.04(-0.10%)
Apr 13, 2004	44.35	44.40	43.40	43.81	393,600	-0.41(-0.93%)
Apr 12, 2004	44.47	44.52	44.03	44.23	369,100	-0.20(-0.44%)
Apr 08, 2004	44.75	44.80	44.23	44.42	313,800	+0.14(+0.32%)
Apr 07, 2004	44.77	44.77	44.08	44.28	304,300	-0.48(-1.06%)
Apr 06, 2004	44.83	44.83	44.05	44.76	622,200	-0.20(-0.43%)
Apr 05, 2004	44.15	44.95	44.10	44.95	427,200	+0.93(+2.11%)
Apr 02, 2004	43.95	44.25	43.82	44.02	403,400	+0.71(+1.64%)
Apr 01, 2004	42.90	43.48	42.88	43.31	537,400	+0.16(+0.36%)
Mar 31, 2004	42.30	43.16	42.30	43.16	635,000	+1.11(+2.63%)
Mar 30, 2004	42.30	42.30	41.74	42.05	341,200	-0.29(-0.67%)
Mar 29, 2004	41.65	42.49	41.65	42.34	380,400	+0.69(+1.66%)
Mar 26, 2004	41.29	41.83	41.08	41.65	383,400	+0.36(+0.87%)
Mar 25, 2004	41.83	41.83	40.40	41.28	1,269,300	-0.48(-1.15%)
Mar 24, 2004	42.38	42.55	41.59	41.77	507,500	-0.66(-1.56%)
Mar 23, 2004	42.00	42.78	41.60	42.42	698,500	+0.42(+1.01%)
Mar 22, 2004	43.25	43.34	41.88	42.00	899,800	-1.51(-3.46%)
Mar 19, 2004	43.83	43.83	42.95	43.51	380,900	-0.36(-0.82%)
Mar 18, 2004	43.80	44.00	43.25	43.87	344,300	+0.07(+0.15%)
Mar 17, 2004	43.50	43.99	43.50	43.80	320,400	+0.55(+1.27%)
Mar 16, 2004	43.25	43.65	42.99	43.25	539,200	+0.48(+1.11%)
Mar 15, 2004	43.50	43.54	42.06	42.77	618,300	-0.84(-1.94%)
Mar 12, 2004	43.38	43.70	43.27	43.62	339,600	+0.35(+0.82%)
Mar 11, 2004	43.05	43.65	42.82	43.27	492,700	+0.02(+0.03%)
Mar 10, 2004	43.65	43.72	43.23	43.25	349,300	-0.26(-0.59%)
Mar 09, 2004	43.98	43.98	43.29	43.51	459,400	-0.42(-0.96%)
Mar 08, 2004	43.75	44.56	43.75	43.92	367,700	+0.25(+0.57%)
Mar 05, 2004	44.02	44.09	43.35	43.67	379,900	-0.40(-0.90%)
Mar 04, 2004	43.22	44.40	43.22	44.07	606,500	+0.98(+2.26%)
Mar 03, 2004	42.27	43.10	41.91	43.09	492,900	+0.80(+1.88%)
Mar 02, 2004	42.60	42.77	42.20	42.30	540,600	-0.30(-0.72%)
Mar 01, 2004	42.25	42.74	41.81	42.60	388,400	+0.73(+1.76%)
Feb 27, 2004	41.30	42.20	41.16	41.87	424,600	+0.52(+1.25%)
Feb 26, 2004	40.94	41.62	40.65	41.35	321,300	+0.40(+0.98%)
Feb 25, 2004	41.52	41.52	40.84	40.95	432,900	-0.62(-1.49%)
Feb 24, 2004	41.40	41.84	41.30	41.58	516,200	+0.00(+0.00%)
Feb 23, 2004	41.65	41.94	41.28	41.58	692,400	+0.02(+0.04%)
Feb 20, 2004	41.60	41.70	40.35	41.56	597,000	-0.02(-0.04%)
Feb 19, 2004	42.30	42.30	41.52	41.58	363,800	-0.24(-0.57%)
Feb 18, 2004	41.98	42.23	41.62	41.81	401,900	+0.20(+0.47%)
Feb 17, 2004	41.55	41.85	41.27	41.62	313,600	+0.07(+0.17%)
Feb 13, 2004	41.80	41.86	41.30	41.55	402,700	-0.25(-0.59%)
Feb 12, 2004	42.32	42.49	41.75	41.80	538,500	-0.53(-1.25%)
Feb 11, 2004	40.75	42.50	40.75	42.33	692,400	+1.48(+3.61%)
Feb 10, 2004	41.09	41.10	40.65	40.85	540,600	-0.21(-0.52%)
Feb 09, 2004	41.38	41.38	40.93	41.06	403,800	-0.39(-0.93%)
Feb 06, 2004	40.45	41.50	40.20	41.45	975,200	+0.30(+0.73%)
Feb 05, 2004	42.30	42.30	40.91	41.15	1,042,900	-1.27(-3.01%)
Feb 04, 2004	42.58	43.12	42.23	42.42	1,419,300	-0.15(-0.35%)
Feb 03, 2004	42.41	42.60	41.67	42.58	903,400	+0.17(+0.39%)

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.