Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	38.50	38.92	37.99	38.47	437,300	+0.66(+1.75%)
Apr 29, 2004	38.80	39.10	37.76	37.81	286,000	-1.10(-2.83%)
Apr 28, 2004	39.13	39.28	38.80	38.91	521,400	-0.22(-0.56%)
Apr 27, 2004	38.99	39.56	38.99	39.13	175,800	+0.02(+0.05%)
Apr 26, 2004	39.86	40.19	39.06	39.11	393,300	-0.75(-1.88%)
Apr 23, 2004	39.59	39.98	39.40	39.86	297,600	+0.02(+0.05%)
Apr 22, 2004	39.00	39.97	38.97	39.84	290,600	+0.91(+2.34%)
Apr 21, 2004	38.85	39.32	38.60	38.93	369,400	+0.14(+0.36%)
Apr 20, 2004	38.55	39.60	38.50	38.79	584,200	+0.24(+0.62%)
Apr 19, 2004	38.40	38.76	38.40	38.55	393,400	+0.15(+0.39%)
Apr 16, 2004	37.85	38.46	37.81	38.40	349,100	+0.35(+0.92%)
Apr 15, 2004	37.70	38.28	37.68	38.05	271,100	+0.46(+1.22%)
Apr 14, 2004	37.66	37.86	37.45	37.59	411,100	-0.07(-0.19%)
Apr 13, 2004	38.20	38.20	37.40	37.66	595,700	-0.46(-1.21%)
Apr 12, 2004	38.00	38.18	37.82	38.12	415,000	+0.34(+0.90%)
Apr 08, 2004	37.40	37.95	37.28	37.78	887,100	+0.57(+1.53%)
Apr 07, 2004	37.80	37.80	36.68	37.21	403,300	+0.10(+0.27%)
Apr 06, 2004	38.10	38.16	37.11	37.11	571,700	-1.10(-2.88%)
Apr 05, 2004	38.00	38.30	37.65	38.21	460,300	+0.41(+1.08%)
Apr 02, 2004	37.75	37.84	36.99	37.80	368,200	+0.54(+1.45%)
Apr 01, 2004	36.89	37.27	36.88	37.26	584,900	+0.41(+1.11%)
Mar 31, 2004	36.60	37.01	36.42	36.85	463,900	+0.56(+1.54%)
Mar 30, 2004	36.10	36.33	35.98	36.29	421,100	+0.33(+0.92%)
Mar 29, 2004	35.56	36.25	35.56	35.96	370,000	+0.40(+1.12%)
Mar 26, 2004	34.95	35.77	34.80	35.56	650,000	+0.76(+2.18%)
Mar 25, 2004	34.00	34.97	33.88	34.80	638,000	+0.70(+2.05%)
Mar 24, 2004	34.80	34.87	33.93	34.10	624,700	-0.62(-1.79%)
Mar 23, 2004	35.25	35.35	34.70	34.72	477,000	-0.45(-1.28%)
Mar 22, 2004	35.91	35.92	34.89	35.17	427,200	-0.73(-2.03%)
Mar 19, 2004	36.55	36.64	35.90	35.90	196,000	-0.79(-2.15%)
Mar 18, 2004	36.90	36.90	36.00	36.69	321,100	-0.28(-0.76%)
Mar 17, 2004	35.50	37.16	35.50	36.97	423,500	+1.40(+3.94%)
Mar 16, 2004	35.60	35.79	35.47	35.57	230,100	+0.12(+0.34%)
Mar 15, 2004	35.85	35.90	35.11	35.45	285,700	-0.33(-0.92%)
Mar 12, 2004	35.70	36.27	35.51	35.78	333,700	-0.07(-0.20%)
Mar 11, 2004	36.01	36.31	35.73	35.85	333,300	-0.16(-0.44%)
Mar 10, 2004	36.70	37.18	35.90	36.01	473,000	-0.69(-1.88%)
Mar 09, 2004	37.00	37.14	36.60	36.70	227,800	-0.31(-0.84%)
Mar 08, 2004	37.25	37.77	37.00	37.01	385,800	-1.18(-3.09%)
Mar 05, 2004	37.47	38.23	37.39	38.19	456,500	+0.64(+1.70%)
Mar 04, 2004	38.13	38.14	37.47	37.55	379,600	-0.63(-1.65%)
Mar 03, 2004	38.88	38.88	38.11	38.18	264,100	-0.23(-0.60%)
Mar 02, 2004	38.05	38.63	37.88	38.41	386,100	+0.36(+0.95%)
Mar 01, 2004	38.50	38.51	38.01	38.05	459,400	+0.04(+0.11%)
Feb 27, 2004	37.61	38.62	37.51	38.01	969,200	+0.30(+0.80%)
Feb 26, 2004	37.25	37.80	36.87	37.71	808,500	-0.30(-0.79%)
Feb 25, 2004	38.00	38.08	37.70	38.01	464,200	+0.02(+0.05%)
Feb 24, 2004	38.71	38.71	37.85	37.99	424,600	-0.82(-2.11%)
Feb 23, 2004	39.83	39.83	38.55	38.81	227,700	-0.51(-1.30%)
Feb 20, 2004	39.41	39.65	39.15	39.32	343,500	-0.19(-0.48%)
Feb 19, 2004	40.15	40.25	39.40	39.51	535,100	-0.54(-1.35%)
Feb 18, 2004	41.35	41.35	40.05	40.05	477,600	-0.95(-2.32%)
Feb 17, 2004	40.85	41.28	40.75	41.00	691,300	+0.42(+1.03%)
Feb 13, 2004	41.58	41.91	40.32	40.58	224,800	-0.72(-1.74%)
Feb 12, 2004	41.58	41.58	41.19	41.30	171,800	-0.18(-0.43%)
Feb 11, 2004	40.53	41.61	40.53	41.48	289,600	+0.75(+1.84%)
Feb 10, 2004	41.00	41.00	40.61	40.73	333,000	-0.11(-0.27%)
Feb 09, 2004	41.40	41.40	40.55	40.84	468,900	-0.06(-0.15%)
Feb 06, 2004	39.59	42.10	39.59	40.90	2,279,300	+1.31(+3.31%)
Feb 05, 2004	38.52	40.24	38.24	39.59	675,500	+0.71(+1.83%)
Feb 04, 2004	38.30	39.51	38.15	38.88	562,000	+0.58(+1.51%)
Feb 03, 2004	38.69	38.70	38.00	38.30	277,600	-0.40(-1.03%)

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.