Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	37.65	38.24	37.46	37.84	1,088,537	+0.31(+0.84%)
Apr 29, 2004	37.43	38.01	37.35	37.52	1,946,622	+0.36(+0.97%)
Apr 28, 2004	37.61	37.86	37.13	37.16	1,928,587	-0.71(-1.88%)
Apr 27, 2004	38.21	38.44	37.66	37.88	2,329,240	-0.55(-1.44%)
Apr 26, 2004	39.31	39.47	38.33	38.43	1,671,949	-1.10(-2.78%)
Apr 23, 2004	39.87	39.87	39.29	39.53	1,413,174	-0.33(-0.83%)
Apr 22, 2004	38.98	40.50	38.60	39.86	2,966,491	+0.88(+2.27%)
Apr 21, 2004	37.88	39.11	37.88	38.98	2,090,638	+1.10(+2.91%)
Apr 20, 2004	38.06	38.32	37.58	37.88	1,597,269	+0.19(+0.50%)
Apr 19, 2004	37.16	37.95	37.08	37.69	999,696	+0.52(+1.41%)
Apr 16, 2004	36.68	37.31	36.62	37.16	1,022,006	+0.57(+1.55%)
Apr 15, 2004	36.72	37.04	36.53	36.60	1,061,818	-0.19(-0.53%)
Apr 14, 2004	36.25	37.13	36.25	36.79	1,161,747	+0.46(+1.28%)
Apr 13, 2004	37.24	37.24	36.30	36.33	873,047	-0.79(-2.14%)
Apr 12, 2004	36.69	37.25	36.68	37.12	888,678	+0.45(+1.22%)
Apr 08, 2004	37.19	37.28	36.55	36.67	1,306,565	-0.34(-0.91%)
Apr 07, 2004	36.87	37.40	36.86	37.01	1,479,839	-0.04(-0.12%)
Apr 06, 2004	37.24	37.32	36.94	37.05	2,424,761	-0.76(-2.02%)
Apr 05, 2004	36.87	37.85	36.75	37.82	1,692,389	+0.51(+1.36%)
Apr 02, 2004	37.43	37.58	37.11	37.31	1,706,684	+0.04(+0.12%)
Apr 01, 2004	36.45	37.35	36.39	37.26	1,533,277	+0.97(+2.68%)
Mar 31, 2004	36.53	36.57	36.08	36.29	933,032	-0.19(-0.53%)
Mar 30, 2004	36.27	36.58	36.13	36.48	1,403,823	+0.03(+0.08%)
Mar 29, 2004	35.93	36.62	35.77	36.45	1,011,719	+0.71(+1.99%)
Mar 26, 2004	35.84	35.93	35.45	35.74	1,952,233	-0.34(-0.93%)
Mar 25, 2004	36.00	36.16	35.57	36.08	1,327,940	+0.07(+0.21%)
Mar 24, 2004	35.53	36.45	35.45	36.00	2,134,057	+0.36(+1.01%)
Mar 23, 2004	35.60	35.95	35.39	35.64	1,709,890	+0.23(+0.66%)
Mar 22, 2004	35.78	36.04	35.05	35.41	1,570,550	-0.38(-1.07%)
Mar 19, 2004	35.59	35.91	35.59	35.79	1,380,978	+0.13(+0.36%)
Mar 18, 2004	35.48	35.76	35.20	35.67	1,271,029	+0.11(+0.32%)
Mar 17, 2004	35.48	35.92	35.41	35.55	1,098,957	+0.25(+0.72%)
Mar 16, 2004	35.22	35.41	35.08	35.30	1,869,136	+0.12(+0.34%)
Mar 15, 2004	35.41	35.81	35.16	35.18	1,135,696	-0.30(-0.84%)
Mar 12, 2004	35.55	35.67	35.33	35.48	1,678,228	+0.28(+0.81%)
Mar 11, 2004	36.30	36.30	35.14	35.20	2,875,913	-1.26(-3.45%)
Mar 10, 2004	36.98	37.01	36.44	36.45	1,997,121	-0.52(-1.42%)
Mar 09, 2004	37.39	37.41	36.86	36.98	1,948,626	-0.37(-0.98%)
Mar 08, 2004	36.64	37.61	36.60	37.34	2,426,631	+0.80(+2.19%)
Mar 05, 2004	36.40	36.75	36.28	36.54	2,573,586	-0.07(-0.20%)
Mar 04, 2004	36.61	36.89	36.42	36.62	1,684,774	+0.01(+0.02%)
Mar 03, 2004	36.75	36.98	36.60	36.61	1,871,274	-0.24(-0.65%)
Mar 02, 2004	36.87	37.09	36.68	36.85	1,520,051	-0.24(-0.65%)
Mar 01, 2004	36.60	37.22	36.42	37.09	1,471,823	+0.67(+1.85%)
Feb 27, 2004	36.15	36.57	36.00	36.42	1,304,828	+0.08(+0.23%)
Feb 26, 2004	36.72	36.72	36.12	36.33	1,551,713	-0.16(-0.43%)
Feb 25, 2004	36.42	36.71	36.30	36.49	1,565,474	-0.06(-0.16%)
Feb 24, 2004	35.97	36.64	35.76	36.55	2,734,569	+0.50(+1.39%)
Feb 23, 2004	36.14	36.34	35.91	36.05	1,953,035	-0.10(-0.27%)
Feb 20, 2004	36.59	36.63	35.96	36.15	1,334,353	-0.44(-1.21%)
Feb 19, 2004	36.68	37.01	36.59	36.59	1,870,472	-0.05(-0.14%)
Feb 18, 2004	36.30	36.69	36.21	36.64	1,051,531	+0.21(+0.58%)
Feb 17, 2004	35.93	36.53	35.74	36.43	3,092,739	-0.10(-0.27%)
Feb 13, 2004	36.51	36.83	36.16	36.53	1,217,724	+0.02(+0.06%)
Feb 12, 2004	36.72	36.79	36.12	36.51	2,852,668	-0.82(-2.19%)
Feb 11, 2004	36.08	37.43	36.00	37.32	3,678,155	+1.39(+3.88%)
Feb 10, 2004	35.97	36.07	35.70	35.93	1,430,408	-0.04(-0.10%)
Feb 09, 2004	35.52	36.12	35.29	35.97	1,875,950	+0.32(+0.90%)
Feb 06, 2004	34.78	35.70	34.78	35.64	1,678,763	+0.93(+2.67%)
Feb 05, 2004	34.66	34.87	34.34	34.72	1,557,591	+0.05(+0.15%)
Feb 04, 2004	34.10	34.81	33.98	34.66	2,399,111	+0.19(+0.54%)
Feb 03, 2004	33.01	34.54	33.01	34.48	2,273,664	-0.10(-0.30%)

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.