Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	46.49	46.98	45.93	46.79	551,827	+0.59(+1.28%)
Apr 29, 2004	46.68	47.06	45.94	46.20	459,856	-0.55(-1.18%)
Apr 28, 2004	47.19	47.19	46.75	46.75	351,687	-0.43(-0.91%)
Apr 27, 2004	47.35	47.85	47.02	47.18	377,493	-0.07(-0.14%)
Apr 26, 2004	47.24	47.59	47.02	47.25	547,160	-0.06(-0.12%)
Apr 23, 2004	47.17	47.58	46.37	47.31	602,754	+0.40(+0.85%)
Apr 22, 2004	45.68	47.33	45.57	46.91	694,726	+1.38(+3.02%)
Apr 21, 2004	45.38	45.71	44.80	45.53	457,797	+0.39(+0.87%)
Apr 20, 2004	46.22	46.96	45.14	45.14	883,884	-1.01(-2.19%)
Apr 19, 2004	46.15	46.35	45.90	46.15	231,438	-0.04(-0.08%)
Apr 16, 2004	46.04	46.51	45.82	46.19	428,146	+0.47(+1.04%)
Apr 15, 2004	45.83	46.07	45.30	45.71	377,768	+0.03(+0.06%)
Apr 14, 2004	44.90	46.19	44.89	45.68	609,618	+0.60(+1.34%)
Apr 13, 2004	45.42	45.46	45.01	45.08	411,125	-0.20(-0.45%)
Apr 12, 2004	45.17	45.36	45.14	45.28	389,161	+0.39(+0.88%)
Apr 08, 2004	45.74	46.11	44.66	44.89	517,784	-0.60(-1.31%)
Apr 07, 2004	46.01	46.15	45.01	45.49	588,066	-0.40(-0.87%)
Apr 06, 2004	46.28	46.28	45.52	45.89	412,086	-0.39(-0.85%)
Apr 05, 2004	46.09	46.43	45.75	46.28	328,762	+0.23(+0.49%)
Apr 02, 2004	46.11	46.21	45.83	46.05	489,781	+0.13(+0.29%)
Apr 01, 2004	45.32	46.19	45.14	45.92	617,168	+0.60(+1.33%)
Mar 31, 2004	45.13	45.39	44.93	45.32	391,358	+0.09(+0.21%)
Mar 30, 2004	44.91	45.37	44.80	45.22	404,673	+0.17(+0.37%)
Mar 29, 2004	44.78	45.57	44.77	45.06	500,488	+0.34(+0.77%)
Mar 26, 2004	44.91	45.10	44.61	44.71	476,740	-0.27(-0.60%)
Mar 25, 2004	44.53	45.14	44.44	44.98	553,749	+0.46(+1.03%)
Mar 24, 2004	44.62	45.01	44.31	44.53	675,233	-0.19(-0.42%)
Mar 23, 2004	44.71	45.17	44.49	44.71	623,208	+0.06(+0.13%)
Mar 22, 2004	45.17	45.17	44.44	44.66	431,303	-0.52(-1.14%)
Mar 19, 2004	45.40	45.78	45.11	45.17	605,774	-0.15(-0.32%)
Mar 18, 2004	44.47	45.46	44.43	45.32	1,176,957	+0.95(+2.15%)
Mar 17, 2004	44.16	44.73	44.04	44.37	1,387,255	+0.15(+0.35%)
Mar 16, 2004	44.51	45.05	43.78	44.21	921,085	-0.04(-0.08%)
Mar 15, 2004	44.48	44.58	44.07	44.25	607,147	-0.42(-0.93%)
Mar 12, 2004	44.26	44.88	44.23	44.66	495,409	+0.41(+0.92%)
Mar 11, 2004	44.42	45.31	44.12	44.26	609,892	-0.18(-0.41%)
Mar 10, 2004	44.91	45.08	44.42	44.44	669,605	-0.36(-0.81%)
Mar 09, 2004	45.65	45.68	44.56	44.80	684,568	-0.89(-1.95%)
Mar 08, 2004	46.12	46.38	45.69	45.69	394,240	-0.57(-1.23%)
Mar 05, 2004	46.27	46.83	46.04	46.26	476,465	-0.01(-0.02%)
Mar 04, 2004	46.30	46.46	45.91	46.27	383,808	-0.04(-0.08%)
Mar 03, 2004	46.66	46.66	46.03	46.30	691,431	-0.68(-1.46%)
Mar 02, 2004	46.47	47.32	46.40	46.99	1,177,369	+0.48(+1.03%)
Mar 01, 2004	46.08	46.59	45.98	46.51	601,519	+0.34(+0.74%)
Feb 27, 2004	45.97	46.37	45.79	46.16	562,809	+0.20(+0.43%)
Feb 26, 2004	45.29	46.33	45.29	45.97	788,344	+0.68(+1.51%)
Feb 25, 2004	45.40	45.40	44.84	45.28	475,642	-0.01(-0.02%)
Feb 24, 2004	45.14	45.95	44.79	45.29	663,153	+0.15(+0.32%)
Feb 23, 2004	44.84	45.22	44.74	45.14	497,605	+0.24(+0.54%)
Feb 20, 2004	44.97	45.38	44.61	44.90	428,283	+0.12(+0.26%)
Feb 19, 2004	44.77	45.86	44.68	44.79	764,322	+0.31(+0.70%)
Feb 18, 2004	44.33	45.13	44.15	44.47	331,645	+0.18(+0.41%)
Feb 17, 2004	44.22	44.48	43.96	44.29	509,959	+0.13(+0.30%)
Feb 13, 2004	44.28	44.75	44.00	44.16	432,264	-0.13(-0.30%)
Feb 12, 2004	44.37	44.62	44.12	44.29	422,518	-0.33(-0.73%)
Feb 11, 2004	44.58	44.93	44.15	44.62	1,194,527	-0.45(-1.00%)
Feb 10, 2004	45.12	45.41	44.74	45.07	553,200	+0.04(+0.08%)
Feb 09, 2004	45.11	45.29	44.93	45.04	608,245	-0.25(-0.56%)
Feb 06, 2004	45.83	46.00	45.11	45.29	750,046	-0.68(-1.49%)
Feb 05, 2004	45.76	46.39	45.71	45.97	792,325	+0.40(+0.88%)
Feb 04, 2004	45.42	46.06	45.14	45.57	1,208,392	+0.15(+0.34%)
Feb 03, 2004	44.29	45.42	44.29	45.42	978,875	+0.91(+2.05%)

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.