Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.32	28.32	27.63	28.04	621,448	-0.09(-0.31%)
Apr 29, 2004	28.84	28.91	27.94	28.13	889,903	-0.80(-2.77%)
Apr 28, 2004	29.20	29.86	28.93	28.93	1,056,796	-0.28(-0.95%)
Apr 27, 2004	28.95	29.20	28.26	29.20	732,787	+0.55(+1.91%)
Apr 26, 2004	28.38	28.80	28.37	28.66	518,161	+0.29(+1.01%)
Apr 23, 2004	28.40	28.60	28.26	28.37	425,110	-0.15(-0.52%)
Apr 22, 2004	27.48	28.60	27.48	28.52	748,659	+0.85(+3.08%)
Apr 21, 2004	27.54	27.89	27.47	27.66	454,785	+0.02(+0.06%)
Apr 20, 2004	28.41	28.48	27.65	27.65	553,012	-0.77(-2.69%)
Apr 19, 2004	28.43	28.48	27.97	28.41	469,968	-0.18(-0.64%)
Apr 16, 2004	28.67	28.67	28.36	28.60	518,276	+0.20(+0.70%)
Apr 15, 2004	28.28	28.65	28.20	28.40	532,078	+0.10(+0.34%)
Apr 14, 2004	27.92	28.50	27.92	28.30	565,319	+0.05(+0.18%)
Apr 13, 2004	28.56	28.86	28.16	28.25	366,566	-0.38(-1.34%)
Apr 12, 2004	27.91	28.66	27.91	28.63	327,114	+0.60(+2.14%)
Apr 08, 2004	28.52	28.66	27.93	28.03	488,371	-0.32(-1.13%)
Apr 07, 2004	28.26	28.52	28.00	28.35	619,723	+0.24(+0.87%)
Apr 06, 2004	28.27	28.27	27.47	28.11	828,713	-0.17(-0.58%)
Apr 05, 2004	27.91	28.30	27.91	28.27	577,856	+0.14(+0.49%)
Apr 02, 2004	27.83	28.24	27.83	28.13	362,080	+0.41(+1.47%)
Apr 01, 2004	27.78	27.79	27.58	27.73	448,689	+0.24(+0.89%)
Mar 31, 2004	27.37	27.58	27.32	27.48	486,070	+0.00(+0.00%)
Mar 30, 2004	27.19	27.48	27.11	27.48	448,344	+0.32(+1.18%)
Mar 29, 2004	27.19	27.42	27.07	27.16	566,814	+0.18(+0.68%)
Mar 26, 2004	26.95	27.27	26.90	26.98	598,214	+0.18(+0.68%)
Mar 25, 2004	26.26	26.95	26.16	26.80	655,839	+0.71(+2.73%)
Mar 24, 2004	26.26	26.47	25.97	26.08	700,581	-0.29(-1.09%)
Mar 23, 2004	26.17	26.62	26.13	26.37	696,556	+0.17(+0.66%)
Mar 22, 2004	26.59	26.62	25.97	26.20	554,852	-0.23(-0.86%)
Mar 19, 2004	26.15	26.60	26.12	26.42	761,886	+0.13(+0.50%)
Mar 18, 2004	26.35	26.52	26.07	26.29	500,333	-0.23(-0.88%)
Mar 17, 2004	26.08	27.07	26.08	26.53	702,422	+0.54(+2.07%)
Mar 16, 2004	26.33	26.38	25.71	25.99	779,254	-0.42(-1.58%)
Mar 15, 2004	26.64	27.27	26.30	26.40	602,240	-0.43(-1.62%)
Mar 12, 2004	26.08	26.96	25.84	26.84	746,589	+0.79(+3.04%)
Mar 11, 2004	25.94	26.43	25.73	26.05	692,530	-0.17(-0.63%)
Mar 10, 2004	26.58	26.79	26.15	26.21	586,252	-0.50(-1.86%)
Mar 09, 2004	27.42	27.46	26.52	26.71	782,590	-0.97(-3.52%)
Mar 08, 2004	28.10	28.22	27.67	27.68	485,955	-0.46(-1.64%)
Mar 05, 2004	27.79	28.25	27.53	28.14	425,685	+0.37(+1.35%)
Mar 04, 2004	27.56	27.98	27.44	27.77	577,856	-0.15(-0.53%)
Mar 03, 2004	27.76	27.99	27.55	27.92	416,024	+0.16(+0.56%)
Mar 02, 2004	27.85	28.04	27.76	27.76	585,332	-0.34(-1.21%)
Mar 01, 2004	28.00	28.37	28.00	28.10	545,075	-0.19(-0.68%)
Feb 27, 2004	27.17	28.46	27.13	28.29	1,024,590	+0.99(+3.63%)
Feb 26, 2004	27.37	27.39	26.97	27.30	418,554	-0.41(-1.47%)
Feb 25, 2004	27.24	27.77	27.24	27.71	422,350	+0.49(+1.79%)
Feb 24, 2004	27.31	27.60	26.82	27.22	785,120	-0.04(-0.16%)
Feb 23, 2004	27.77	27.85	27.11	27.27	437,417	-0.56(-2.00%)
Feb 20, 2004	28.43	28.50	27.44	27.82	597,869	-0.59(-2.08%)
Feb 19, 2004	28.52	28.75	28.40	28.41	677,002	-0.10(-0.37%)
Feb 18, 2004	28.52	28.67	28.33	28.52	422,235	-0.30(-1.06%)
Feb 17, 2004	28.69	28.91	28.61	28.82	613,972	+0.21(+0.73%)
Feb 13, 2004	28.78	28.95	28.53	28.61	359,779	-0.06(-0.21%)
Feb 12, 2004	28.93	29.02	28.66	28.67	328,609	-0.51(-1.76%)
Feb 11, 2004	28.40	29.37	28.26	29.19	812,265	+0.57(+2.01%)
Feb 10, 2004	28.17	28.65	27.92	28.61	539,899	+0.44(+1.57%)
Feb 09, 2004	28.08	28.22	27.89	28.17	371,281	+0.09(+0.31%)
Feb 06, 2004	28.14	28.19	27.86	28.08	553,012	-0.02(-0.06%)
Feb 05, 2004	28.60	28.66	27.92	28.10	764,417	-0.30(-1.04%)
Feb 04, 2004	28.95	29.19	28.34	28.40	1,036,092	-0.71(-2.45%)
Feb 03, 2004	28.93	29.20	28.17	29.11	977,432	+0.05(+0.18%)

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.