Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	65.47	66.00	64.80	65.44	834,332	-0.04(-0.05%)
Apr 29, 2004	65.42	66.37	65.04	65.47	979,913	-0.39(-0.59%)
Apr 28, 2004	66.26	66.26	64.88	65.86	1,237,773	-0.62(-0.94%)
Apr 27, 2004	66.20	67.06	66.01	66.49	1,096,355	+0.32(+0.48%)
Apr 26, 2004	66.06	66.58	66.02	66.17	1,161,945	+0.02(+0.03%)
Apr 23, 2004	65.36	66.55	64.93	66.15	1,386,729	+0.64(+0.98%)
Apr 22, 2004	63.46	65.94	63.38	65.51	1,718,392	+2.09(+3.29%)
Apr 21, 2004	63.16	63.71	62.62	63.42	1,099,843	+0.20(+0.31%)
Apr 20, 2004	62.49	64.01	62.29	63.22	1,623,889	+0.85(+1.37%)
Apr 19, 2004	61.95	62.54	61.48	62.37	700,790	+0.42(+0.67%)
Apr 16, 2004	62.44	62.92	61.00	61.95	1,407,205	-0.28(-0.44%)
Apr 15, 2004	63.20	65.79	60.69	62.23	3,196,588	+0.27(+0.43%)
Apr 14, 2004	60.89	62.50	60.89	61.96	3,967,131	+1.96(+3.26%)
Apr 13, 2004	60.44	61.03	59.57	60.01	1,674,516	+0.65(+1.09%)
Apr 12, 2004	59.06	60.39	58.62	59.36	597,848	+0.29(+0.50%)
Apr 08, 2004	59.11	60.22	58.85	59.06	627,324	+0.70(+1.20%)
Apr 07, 2004	58.21	58.59	58.04	58.36	998,814	-0.07(-0.12%)
Apr 06, 2004	58.53	58.71	57.88	58.43	475,781	-0.50(-0.84%)
Apr 05, 2004	59.11	59.42	58.36	58.93	684,477	+0.27(+0.45%)
Apr 02, 2004	59.11	60.00	58.30	58.66	1,421,493	+1.14(+1.98%)
Apr 01, 2004	57.09	57.74	56.80	57.53	953,812	+0.44(+0.76%)
Mar 31, 2004	57.23	57.30	56.51	57.09	464,755	-0.24(-0.42%)
Mar 30, 2004	57.15	57.48	56.68	57.33	449,117	+0.04(+0.06%)
Mar 29, 2004	56.70	57.53	56.62	57.30	404,453	+0.73(+1.29%)
Mar 26, 2004	55.94	56.80	55.67	56.57	626,087	+0.64(+1.14%)
Mar 25, 2004	55.83	56.04	55.29	55.93	529,670	+0.32(+0.58%)
Mar 24, 2004	55.56	56.18	55.38	55.61	947,062	+0.05(+0.10%)
Mar 23, 2004	55.01	55.91	55.01	55.55	953,700	+0.53(+0.97%)
Mar 22, 2004	56.05	56.05	54.26	55.02	827,020	-1.25(-2.23%)
Mar 19, 2004	56.18	56.80	55.69	56.27	477,806	-0.12(-0.22%)
Mar 18, 2004	56.31	56.62	55.01	56.40	562,747	-0.13(-0.24%)
Mar 17, 2004	55.55	56.80	55.54	56.53	604,486	+1.14(+2.05%)
Mar 16, 2004	55.33	55.69	54.86	55.39	509,532	+0.06(+0.11%)
Mar 15, 2004	56.44	56.44	54.79	55.33	805,419	-1.01(-1.80%)
Mar 12, 2004	55.65	56.98	55.65	56.34	552,734	+0.78(+1.41%)
Mar 11, 2004	56.10	56.66	55.55	55.56	915,786	-1.01(-1.79%)
Mar 10, 2004	56.69	57.79	56.38	56.58	651,063	+0.04(+0.08%)
Mar 09, 2004	57.55	57.55	56.18	56.53	1,285,363	-0.80(-1.40%)
Mar 08, 2004	58.58	58.58	57.28	57.33	877,759	-1.25(-2.14%)
Mar 05, 2004	58.72	59.02	58.22	58.58	1,449,057	-1.08(-1.80%)
Mar 04, 2004	60.01	60.19	59.39	59.66	337,288	-0.29(-0.49%)
Mar 03, 2004	59.36	60.15	59.33	59.95	516,845	+0.60(+1.00%)
Mar 02, 2004	59.11	59.95	59.11	59.36	479,943	-0.04(-0.06%)
Mar 01, 2004	58.82	59.72	58.66	59.39	682,564	+0.57(+0.97%)
Feb 27, 2004	58.93	59.60	58.66	58.82	591,885	+0.12(+0.20%)
Feb 26, 2004	59.11	59.11	58.67	58.71	488,944	-0.30(-0.51%)
Feb 25, 2004	59.11	59.78	58.98	59.01	705,177	-0.09(-0.15%)
Feb 24, 2004	59.00	59.39	58.58	59.10	606,398	+0.11(+0.18%)
Feb 23, 2004	59.60	59.73	58.62	58.99	513,357	-0.34(-0.57%)
Feb 20, 2004	59.59	59.64	58.93	59.33	498,844	-0.15(-0.25%)
Feb 19, 2004	60.13	60.31	59.03	59.48	639,025	-0.52(-0.87%)
Feb 18, 2004	60.26	60.78	59.62	60.01	480,844	-0.56(-0.92%)
Feb 17, 2004	59.79	60.88	59.42	60.57	919,611	+1.39(+2.34%)
Feb 13, 2004	60.44	60.66	58.48	59.18	2,257,289	-1.88(-3.09%)
Feb 12, 2004	61.42	61.83	60.58	61.06	996,564	-0.48(-0.78%)
Feb 11, 2004	62.08	62.39	61.33	61.54	1,479,320	-0.76(-1.21%)
Feb 10, 2004	61.94	62.39	61.73	62.30	544,521	+0.19(+0.30%)
Feb 09, 2004	62.20	62.89	61.91	62.11	557,347	+0.12(+0.19%)
Feb 06, 2004	61.15	62.02	61.06	62.00	613,036	+0.58(+0.94%)
Feb 05, 2004	60.96	61.50	60.66	61.42	864,484	+0.46(+0.76%)
Feb 04, 2004	61.33	61.34	60.55	60.96	811,607	-0.49(-0.80%)
Feb 03, 2004	60.98	61.51	60.44	61.45	696,965	+0.52(+0.86%)

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.