Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.99	42.86	40.68	42.00	4,877,900	+1.98(+4.93%)
Apr 29, 2004	39.06	40.02	39.06	40.02	1,551,600	+0.93(+2.39%)
Apr 28, 2004	39.51	39.51	38.97	39.09	715,100	-0.41(-1.04%)
Apr 27, 2004	39.73	39.97	39.38	39.50	999,200	+0.05(+0.11%)
Apr 26, 2004	39.36	39.67	39.26	39.45	588,500	+0.10(+0.25%)
Apr 23, 2004	39.53	39.77	39.30	39.35	581,000	-0.27(-0.67%)
Apr 22, 2004	38.95	39.76	38.92	39.62	868,400	+0.88(+2.26%)
Apr 21, 2004	38.60	38.98	38.20	38.74	1,255,500	-0.01(-0.01%)
Apr 20, 2004	39.74	39.80	38.75	38.75	1,135,100	-0.77(-1.96%)
Apr 19, 2004	39.65	39.65	39.14	39.52	736,900	+0.02(+0.05%)
Apr 16, 2004	39.91	39.98	39.49	39.51	744,700	-0.18(-0.45%)
Apr 15, 2004	39.37	39.74	39.20	39.69	866,500	+0.27(+0.67%)
Apr 14, 2004	38.99	39.49	38.98	39.42	1,290,900	+0.42(+1.08%)
Apr 13, 2004	39.16	39.38	38.91	39.00	1,227,300	-0.16(-0.40%)
Apr 12, 2004	38.95	39.27	38.94	39.16	984,700	+0.34(+0.86%)
Apr 08, 2004	39.31	39.50	38.60	38.82	746,800	-0.02(-0.06%)
Apr 07, 2004	38.83	39.12	38.52	38.84	1,293,200	-0.23(-0.59%)
Apr 06, 2004	38.74	39.14	38.59	39.08	1,305,200	+0.87(+2.26%)
Apr 05, 2004	37.95	38.21	37.58	38.21	879,300	+0.20(+0.53%)
Apr 02, 2004	38.38	38.50	37.69	38.01	1,392,100	-0.04(-0.09%)
Apr 01, 2004	37.94	38.95	37.77	38.05	1,854,000	+0.11(+0.29%)
Mar 31, 2004	37.60	37.95	37.17	37.94	1,299,600	+0.25(+0.66%)
Mar 30, 2004	37.40	37.77	37.35	37.69	1,191,800	+0.16(+0.44%)
Mar 29, 2004	37.38	37.86	37.26	37.52	1,050,300	+0.15(+0.40%)
Mar 26, 2004	37.67	37.72	37.25	37.37	1,251,900	-0.30(-0.81%)
Mar 25, 2004	37.22	37.95	36.80	37.67	6,092,900	+2.39(+6.77%)
Mar 24, 2004	35.48	35.88	35.19	35.28	1,239,500	-0.20(-0.56%)
Mar 23, 2004	35.87	35.87	35.37	35.48	1,353,800	-0.30(-0.82%)
Mar 22, 2004	35.95	36.03	35.55	35.78	1,108,400	-0.39(-1.09%)
Mar 19, 2004	36.33	36.34	35.83	36.17	1,163,700	-0.45(-1.23%)
Mar 18, 2004	36.42	36.90	36.17	36.62	943,200	+0.08(+0.21%)
Mar 17, 2004	35.95	36.63	35.94	36.55	1,263,700	+0.70(+1.94%)
Mar 16, 2004	35.62	36.03	35.52	35.85	1,244,200	+0.20(+0.58%)
Mar 15, 2004	35.98	36.09	35.42	35.65	1,245,100	-0.61(-1.67%)
Mar 12, 2004	36.17	36.30	35.94	36.26	946,700	+0.02(+0.04%)
Mar 11, 2004	36.80	36.80	36.05	36.24	2,067,300	-0.55(-1.51%)
Mar 10, 2004	36.20	37.44	36.17	36.80	2,337,700	+0.92(+2.56%)
Mar 09, 2004	35.75	35.98	35.62	35.88	972,500	+0.15(+0.42%)
Mar 08, 2004	36.13	36.13	35.73	35.73	493,800	-0.40(-1.11%)
Mar 05, 2004	35.92	36.63	35.84	36.12	1,092,100	+0.12(+0.35%)
Mar 04, 2004	35.91	36.09	35.58	36.00	1,298,100	+0.02(+0.06%)
Mar 03, 2004	35.49	36.00	35.41	35.98	957,600	+0.43(+1.21%)
Mar 02, 2004	35.67	35.72	35.30	35.55	856,200	-0.20(-0.56%)
Mar 01, 2004	35.62	35.87	35.30	35.75	796,200	+0.45(+1.27%)
Feb 27, 2004	35.23	35.67	35.10	35.30	1,158,200	+0.25(+0.71%)
Feb 26, 2004	35.33	35.34	34.92	35.05	1,113,800	-0.29(-0.82%)
Feb 25, 2004	35.17	35.42	35.09	35.34	1,050,800	+0.04(+0.11%)
Feb 24, 2004	35.55	35.55	34.95	35.30	1,188,800	-0.45(-1.24%)
Feb 23, 2004	35.59	35.84	35.55	35.74	1,248,400	+0.15(+0.42%)
Feb 20, 2004	35.34	35.74	35.34	35.59	1,414,500	+0.27(+0.76%)
Feb 19, 2004	34.98	35.85	34.87	35.33	2,107,000	+0.28(+0.78%)
Feb 18, 2004	35.02	35.15	34.85	35.05	1,416,400	+0.13(+0.39%)
Feb 17, 2004	34.10	34.98	34.00	34.91	1,124,100	+1.11(+3.28%)
Feb 13, 2004	34.09	34.24	33.72	33.80	622,700	-0.29(-0.84%)
Feb 12, 2004	34.25	34.28	33.95	34.09	808,400	-0.19(-0.57%)
Feb 11, 2004	33.96	34.35	33.91	34.28	1,163,600	+0.18(+0.54%)
Feb 10, 2004	34.00	34.12	33.87	34.10	838,500	+0.08(+0.22%)
Feb 09, 2004	34.13	34.13	33.85	34.02	740,200	-0.11(-0.32%)
Feb 06, 2004	34.16	34.21	33.91	34.13	908,900	-0.02(-0.06%)
Feb 05, 2004	34.17	34.21	33.90	34.16	1,427,900	+0.01(+0.03%)
Feb 04, 2004	33.67	34.23	33.45	34.15	3,598,100	+1.49(+4.56%)
Feb 03, 2004	31.25	32.77	31.25	32.66	4,855,000	+1.66(+5.34%)

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.