Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	44.13	44.23	43.94	44.09	1,230,713	+0.03(+0.07%)
Apr 29, 2004	44.22	44.86	43.92	44.06	1,440,772	-0.16(-0.37%)
Apr 28, 2004	44.78	44.78	44.15	44.22	952,900	-0.57(-1.27%)
Apr 27, 2004	45.17	45.68	44.67	44.79	1,650,366	-0.38(-0.85%)
Apr 26, 2004	45.16	45.49	45.05	45.17	813,838	-0.03(-0.06%)
Apr 23, 2004	45.03	45.29	44.82	45.20	1,123,601	+0.17(+0.37%)
Apr 22, 2004	44.34	45.22	44.30	45.03	1,474,727	+0.67(+1.52%)
Apr 21, 2004	44.07	44.57	43.99	44.36	1,131,318	+0.26(+0.59%)
Apr 20, 2004	44.58	44.97	44.10	44.10	1,346,315	-0.36(-0.82%)
Apr 19, 2004	44.89	44.89	44.38	44.46	1,499,422	-0.45(-1.00%)
Apr 16, 2004	45.04	45.26	44.74	44.91	1,794,830	+0.32(+0.71%)
Apr 15, 2004	44.71	44.93	44.12	44.59	3,020,914	-0.08(-0.19%)
Apr 14, 2004	44.99	45.01	44.32	44.67	2,987,731	-0.32(-0.72%)
Apr 13, 2004	45.42	45.42	44.82	45.00	2,500,014	-0.31(-0.69%)
Apr 12, 2004	45.19	45.39	45.14	45.31	1,242,907	-0.14(-0.31%)
Apr 08, 2004	45.51	46.07	45.21	45.45	2,531,036	+0.19(+0.43%)
Apr 07, 2004	45.01	45.27	44.84	45.26	1,139,807	+0.23(+0.50%)
Apr 06, 2004	44.97	45.15	44.95	45.03	1,076,527	-0.04(-0.09%)
Apr 05, 2004	45.09	45.10	44.71	45.07	2,225,132	-0.30(-0.66%)
Apr 02, 2004	45.19	45.48	45.19	45.37	924,501	+0.20(+0.44%)
Apr 01, 2004	45.32	45.39	45.00	45.17	976,360	-0.06(-0.13%)
Mar 31, 2004	45.27	45.35	45.13	45.22	932,836	-0.05(-0.11%)
Mar 30, 2004	44.80	45.34	44.79	45.28	910,302	-13.41(-22.86%)
Mar 29, 2004	58.08	58.78	58.06	58.69	702,715	+13.74(+30.56%)
Mar 26, 2004	44.58	45.07	44.53	44.95	1,151,691	+0.52(+1.17%)
Mar 25, 2004	44.46	44.58	44.29	44.43	1,507,601	-0.03(-0.06%)
Mar 24, 2004	44.69	44.87	44.46	44.46	1,273,466	+0.03(+0.07%)
Mar 23, 2004	44.70	44.70	44.08	44.43	1,591,408	-13.16(-22.86%)
Mar 22, 2004	57.94	57.94	57.15	57.59	1,227,668	+11.98(+26.28%)
Mar 19, 2004	45.78	45.89	45.43	45.61	1,354,803	-0.17(-0.37%)
Mar 18, 2004	45.83	45.97	45.67	45.78	1,225,620	+0.08(+0.17%)
Mar 17, 2004	45.45	45.81	45.32	45.70	1,264,515	+0.63(+1.41%)
Mar 16, 2004	45.55	45.57	44.97	45.06	1,271,151	-13.35(-22.86%)
Mar 15, 2004	59.04	59.07	58.29	58.41	980,610	+13.54(+30.17%)
Mar 12, 2004	45.42	46.07	44.80	44.87	2,355,088	-0.74(-1.62%)
Mar 11, 2004	46.75	46.75	45.60	45.61	2,407,409	-1.09(-2.33%)
Mar 10, 2004	47.07	47.17	46.55	46.70	1,256,488	-0.33(-0.70%)
Mar 09, 2004	47.48	47.48	47.03	47.03	963,241	-13.93(-22.86%)
Mar 08, 2004	61.55	61.55	60.97	60.97	743,078	+13.48(+28.39%)
Mar 05, 2004	47.62	47.95	47.45	47.49	1,289,363	-0.25(-0.53%)
Mar 04, 2004	46.80	47.84	46.79	47.74	1,177,929	+0.94(+2.01%)
Mar 03, 2004	47.30	47.33	46.66	46.80	1,365,453	-0.50(-1.05%)
Mar 02, 2004	47.13	47.75	47.05	47.30	1,120,051	-14.01(-22.86%)
Mar 01, 2004	61.09	61.90	60.99	61.31	867,380	+14.34(+30.52%)
Feb 27, 2004	47.40	47.49	46.84	46.97	1,291,678	-0.38(-0.79%)
Feb 26, 2004	47.54	47.54	47.01	47.35	721,351	-0.07(-0.15%)
Feb 25, 2004	47.11	47.61	47.01	47.42	1,153,044	+0.22(+0.46%)
Feb 24, 2004	47.01	47.49	46.98	47.20	889,801	+0.06(+0.12%)
Feb 20, 2004	47.30	47.61	47.07	47.14	753,363	-0.03(-0.05%)
Feb 19, 2004	47.56	47.57	47.04	47.17	630,599	-0.24(-0.52%)
Feb 18, 2004	47.63	47.97	47.41	47.41	889,180	-0.16(-0.34%)
Feb 13, 2004	47.52	47.63	47.32	47.58	646,917	+0.02(+0.04%)
Feb 12, 2004	47.11	47.59	46.85	47.56	1,011,167	+0.46(+0.97%)
Feb 11, 2004	46.98	47.29	46.84	47.10	879,390	+0.24(+0.51%)
Feb 10, 2004	46.94	47.09	46.74	46.86	592,372	+0.62(+1.34%)
Feb 06, 2004	46.33	46.49	45.89	46.24	1,243,329	-0.07(-0.15%)
Feb 05, 2004	46.27	46.71	46.08	46.31	991,120	-0.28(-0.59%)
Feb 04, 2004	46.24	46.69	46.20	46.59	861,364	+0.21(+0.46%)

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.