Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.86	40.09	38.96	39.27	30,954	-0.76(-1.90%)
Apr 29, 2004	40.68	40.90	39.63	40.03	26,688	-0.82(-2.01%)
Apr 28, 2004	41.09	41.21	40.68	40.85	21,000	-0.86(-2.06%)
Apr 27, 2004	42.01	42.38	41.71	41.71	9,844	-0.30(-0.72%)
Apr 26, 2004	42.42	42.42	41.80	42.01	23,735	-0.46(-1.08%)
Apr 23, 2004	42.33	42.51	42.12	42.47	21,875	+0.35(+0.82%)
Apr 22, 2004	41.20	42.20	41.04	42.12	39,595	+1.07(+2.61%)
Apr 21, 2004	40.74	41.28	40.74	41.05	18,485	+0.37(+0.90%)
Apr 20, 2004	41.90	42.03	40.68	40.68	26,251	-0.95(-2.28%)
Apr 19, 2004	41.19	41.70	41.05	41.63	12,250	+0.30(+0.73%)
Apr 16, 2004	41.53	41.53	40.90	41.33	12,688	-0.43(-1.03%)
Apr 15, 2004	42.46	42.46	41.42	41.76	133,443	-0.52(-1.23%)
Apr 14, 2004	42.06	42.52	42.06	42.28	30,298	-0.31(-0.73%)
Apr 13, 2004	43.34	43.34	42.34	42.59	169,647	-0.43(-1.00%)
Apr 12, 2004	43.06	43.19	42.91	43.02	13,453	+0.10(+0.23%)
Apr 08, 2004	43.34	43.38	42.71	42.92	7,109	+0.32(+0.75%)
Apr 07, 2004	42.97	42.97	42.38	42.60	234,400	-0.24(-0.55%)
Apr 06, 2004	43.02	43.20	42.80	42.84	421,330	-0.71(-1.64%)
Apr 05, 2004	43.20	43.55	43.02	43.55	24,391	+0.48(+1.10%)
Apr 02, 2004	43.11	43.15	42.70	43.08	224,884	+1.00(+2.37%)
Apr 01, 2004	41.61	42.22	41.61	42.08	21,985	+0.66(+1.59%)
Mar 31, 2004	41.87	41.87	41.42	41.42	11,266	-0.29(-0.70%)
Mar 30, 2004	41.60	41.85	41.38	41.72	18,375	+0.12(+0.29%)
Mar 29, 2004	41.32	41.87	41.32	41.60	38,282	+0.50(+1.22%)
Mar 26, 2004	41.14	41.40	41.00	41.10	51,736	+0.06(+0.16%)
Mar 25, 2004	40.36	41.14	40.23	41.03	14,875	+1.33(+3.36%)
Mar 24, 2004	39.50	40.00	39.46	39.70	59,830	+0.14(+0.35%)
Mar 23, 2004	39.77	40.00	39.33	39.56	42,001	+0.20(+0.51%)
Mar 22, 2004	39.59	39.76	39.13	39.36	69,346	-0.76(-1.89%)
Mar 19, 2004	40.68	40.91	40.12	40.12	9,516	-0.70(-1.72%)
Mar 18, 2004	40.91	41.05	40.56	40.82	18,266	-0.28(-0.69%)
Mar 17, 2004	40.67	41.27	40.67	41.10	42,767	+0.65(+1.60%)
Mar 16, 2004	40.41	40.78	40.02	40.46	30,407	+0.27(+0.66%)
Mar 15, 2004	41.14	41.14	40.19	40.19	131,474	-1.04(-2.53%)
Mar 12, 2004	40.96	41.31	40.78	41.23	28,548	+0.82(+2.04%)
Mar 11, 2004	40.46	41.22	40.37	40.41	90,238	-0.40(-0.99%)
Mar 10, 2004	41.64	41.74	40.78	40.81	153,131	-0.81(-1.95%)
Mar 09, 2004	41.60	41.69	41.14	41.63	69,456	-0.06(-0.15%)
Mar 08, 2004	42.92	42.98	41.69	41.69	79,190	-1.24(-2.90%)
Mar 05, 2004	42.52	43.33	42.52	42.93	15,860	-0.10(-0.23%)
Mar 04, 2004	42.70	43.08	42.58	43.03	59,611	+0.39(+0.92%)
Mar 03, 2004	42.88	42.88	42.39	42.64	13,344	-0.19(-0.45%)
Mar 02, 2004	43.34	43.51	42.83	42.83	11,922	-0.36(-0.83%)
Mar 01, 2004	42.70	43.32	42.64	43.19	28,001	+0.52(+1.22%)
Feb 27, 2004	43.06	43.10	42.48	42.67	22,094	-0.21(-0.49%)
Feb 26, 2004	42.60	43.12	42.34	42.88	11,484	+0.14(+0.32%)
Feb 25, 2004	42.33	42.74	42.29	42.74	19,578	+0.60(+1.43%)
Feb 24, 2004	41.96	42.48	41.74	42.14	124,036	-0.01(-0.02%)
Feb 23, 2004	43.24	43.28	41.93	42.15	134,755	-1.01(-2.33%)
Feb 20, 2004	43.43	43.43	42.61	43.15	65,299	-0.09(-0.21%)
Feb 19, 2004	44.16	44.51	43.24	43.24	23,954	-0.81(-1.85%)
Feb 18, 2004	43.93	44.30	43.80	44.06	12,031	-0.01(-0.02%)
Feb 17, 2004	44.02	44.20	43.74	44.07	12,688	+0.54(+1.24%)
Feb 13, 2004	43.99	44.29	43.34	43.53	17,828	-0.27(-0.61%)
Feb 12, 2004	44.34	44.38	43.79	43.79	15,531	-0.59(-1.34%)
Feb 11, 2004	43.98	44.39	43.77	44.39	25,047	+0.50(+1.15%)
Feb 10, 2004	43.52	44.05	43.52	43.88	16,297	+0.18(+0.42%)
Feb 09, 2004	44.05	44.05	43.57	43.70	51,408	-0.14(-0.31%)
Feb 06, 2004	43.06	43.84	43.02	43.84	65,627	+0.96(+2.24%)
Feb 05, 2004	42.65	43.06	42.61	42.88	70,659	+0.23(+0.54%)
Feb 04, 2004	43.29	43.30	42.61	42.65	70,221	-1.29(-2.93%)
Feb 03, 2004	43.61	44.03	43.61	43.94	31,938	+0.16(+0.36%)

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.