Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.60	40.60	40.11	40.11	1,343	-0.76(-1.86%)
Apr 29, 2004	40.87	40.87	40.87	40.87	1,221	+0.03(+0.08%)
Apr 28, 2004	40.83	40.83	40.83	40.83	244	-0.43(-1.05%)
Apr 27, 2004	41.27	41.27	41.27	41.27	366	+0.23(+0.56%)
Apr 26, 2004	41.45	41.48	41.04	41.04	2,932	-0.33(-0.79%)
Apr 23, 2004	41.37	41.37	41.37	41.37	0	+0.00(+0.00%)
Apr 22, 2004	41.16	41.37	41.16	41.37	366	+0.74(+1.81%)
Apr 21, 2004	40.47	40.64	40.39	40.63	610	-0.04(-0.10%)
Apr 20, 2004	40.67	40.67	40.67	40.67	244	-0.11(-0.26%)
Apr 19, 2004	40.78	40.78	40.78	40.78	122	+0.29(+0.71%)
Apr 16, 2004	40.49	40.49	40.49	40.49	0	+0.00(+0.00%)
Apr 15, 2004	40.49	40.49	40.49	40.49	244	-0.14(-0.34%)
Apr 14, 2004	40.46	40.66	40.46	40.63	610	-0.06(-0.14%)
Apr 13, 2004	41.10	41.10	40.69	40.69	2,321	-0.65(-1.56%)
Apr 12, 2004	41.33	41.33	41.33	41.33	610	+0.12(+0.30%)
Apr 08, 2004	41.69	41.69	41.21	41.21	1,466	-0.18(-0.44%)
Apr 07, 2004	41.21	41.39	41.20	41.39	855	-0.06(-0.14%)
Apr 06, 2004	41.45	41.45	41.45	41.45	0	+0.00(+0.00%)
Apr 05, 2004	41.23	41.45	41.23	41.45	4,154	+0.23(+0.56%)
Apr 02, 2004	41.17	41.22	41.17	41.22	366	+0.28(+0.68%)
Apr 01, 2004	40.99	40.99	40.94	40.94	1,099	+0.13(+0.32%)
Mar 31, 2004	40.73	40.81	40.73	40.81	5,009	+0.19(+0.46%)
Mar 30, 2004	40.54	40.62	40.54	40.62	244	+0.28(+0.69%)
Mar 29, 2004	40.49	40.49	40.34	40.34	488	+0.27(+0.67%)
Mar 26, 2004	40.06	40.17	40.06	40.07	733	+0.16(+0.41%)
Mar 25, 2004	39.52	39.91	39.52	39.91	610	+0.61(+1.54%)
Mar 24, 2004	39.24	39.30	39.19	39.30	1,343	+0.00(+0.00%)
Mar 23, 2004	39.45	39.45	39.13	39.30	2,810	-0.03(-0.08%)
Mar 22, 2004	39.34	39.34	39.34	39.34	1,221	-0.59(-1.48%)
Mar 19, 2004	39.94	40.11	39.93	39.93	2,077	-0.13(-0.33%)
Mar 18, 2004	40.03	40.06	39.85	40.06	1,466	-0.15(-0.37%)
Mar 17, 2004	39.89	40.20	39.88	40.20	2,932	+0.57(+1.45%)
Mar 16, 2004	39.70	39.70	39.54	39.63	1,832	+0.14(+0.35%)
Mar 15, 2004	39.97	39.97	39.49	39.49	3,054	-0.62(-1.55%)
Mar 12, 2004	39.88	40.11	39.86	40.11	1,343	+0.33(+0.82%)
Mar 11, 2004	40.12	40.18	39.79	39.79	3,420	-0.71(-1.76%)
Mar 10, 2004	40.80	40.84	40.50	40.50	1,954	-0.38(-0.94%)
Mar 09, 2004	41.05	41.05	40.88	40.88	1,466	-0.50(-1.21%)
Mar 08, 2004	41.56	41.63	41.38	41.38	1,954	-0.15(-0.35%)
Mar 05, 2004	41.44	41.58	41.30	41.53	2,443	+0.19(+0.46%)
Mar 04, 2004	41.23	41.34	41.23	41.34	733	+0.52(+1.26%)
Mar 03, 2004	41.01	41.01	40.83	40.83	366	-0.24(-0.58%)
Mar 02, 2004	40.96	41.17	40.96	41.06	1,343	-0.11(-0.26%)
Mar 01, 2004	41.07	41.17	41.01	41.17	1,588	+0.41(+1.00%)
Feb 27, 2004	40.76	40.76	40.76	40.76	1,221	+0.06(+0.14%)
Feb 26, 2004	40.36	40.73	40.36	40.70	2,443	+0.53(+1.32%)
Feb 25, 2004	40.17	40.17	40.17	40.17	488	+0.07(+0.16%)
Feb 24, 2004	40.15	40.15	40.11	40.11	610	-0.41(-1.01%)
Feb 23, 2004	40.54	40.54	40.51	40.51	244	-0.04(-0.10%)
Feb 20, 2004	40.51	40.56	40.42	40.56	2,321	-0.42(-1.02%)
Feb 19, 2004	41.06	41.06	40.97	40.97	366	+0.05(+0.12%)
Feb 18, 2004	40.92	40.92	40.92	40.92	122	-0.05(-0.12%)
Feb 17, 2004	40.78	40.97	40.78	40.97	610	+0.48(+1.19%)
Feb 13, 2004	40.95	40.95	40.49	40.49	1,221	-0.52(-1.26%)
Feb 12, 2004	41.01	41.01	41.01	41.01	855	-0.15(-0.36%)
Feb 11, 2004	40.60	41.15	40.60	41.15	11,362	+0.56(+1.39%)
Feb 10, 2004	40.55	40.59	40.55	40.59	733	+0.38(+0.94%)
Feb 09, 2004	40.21	40.21	40.21	40.21	0	+0.00(+0.00%)
Feb 06, 2004	39.70	40.21	39.70	40.21	3,054	+0.54(+1.36%)
Feb 05, 2004	39.52	39.67	39.52	39.67	3,787	+0.30(+0.77%)
Feb 04, 2004	39.57	39.57	39.37	39.37	488	-0.20(-0.50%)
Feb 03, 2004	39.57	39.77	39.57	39.57	1,832	-0.16(-0.39%)

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.