Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.20	32.22	31.71	31.78	3,594,144	-0.42(-1.29%)
Apr 29, 2004	32.78	32.87	32.06	32.20	3,338,522	-0.58(-1.77%)
Apr 28, 2004	32.79	33.43	32.42	32.78	8,124,133	+0.36(+1.10%)
Apr 27, 2004	32.19	32.76	32.19	32.42	3,884,958	+0.23(+0.72%)
Apr 26, 2004	32.12	32.38	31.96	32.19	4,447,647	+0.59(+1.86%)
Apr 23, 2004	31.39	31.83	31.17	31.60	2,989,545	+0.13(+0.43%)
Apr 22, 2004	31.04	31.74	30.78	31.47	4,813,146	+1.06(+3.48%)
Apr 21, 2004	30.14	30.69	30.01	30.41	2,871,204	+0.22(+0.74%)
Apr 20, 2004	30.87	31.04	30.19	30.19	3,078,871	-0.70(-2.27%)
Apr 19, 2004	30.99	31.05	30.81	30.89	1,763,423	-0.01(-0.02%)
Apr 16, 2004	31.29	31.45	30.82	30.90	3,526,175	-0.02(-0.07%)
Apr 15, 2004	31.16	31.29	30.60	30.92	2,036,641	-0.03(-0.10%)
Apr 14, 2004	31.07	31.19	30.84	30.95	2,238,935	-0.16(-0.50%)
Apr 13, 2004	31.39	31.71	31.03	31.10	3,473,654	-0.28(-0.88%)
Apr 12, 2004	31.04	31.41	30.97	31.38	2,157,534	+0.60(+1.93%)
Apr 08, 2004	31.23	31.44	30.67	30.78	2,890,682	-0.31(-0.98%)
Apr 07, 2004	31.39	31.54	30.90	31.09	3,821,959	-0.45(-1.42%)
Apr 06, 2004	31.53	31.57	31.35	31.54	2,585,763	-0.13(-0.42%)
Apr 05, 2004	31.16	31.70	31.16	31.67	3,212,794	+0.52(+1.67%)
Apr 02, 2004	30.60	31.30	30.56	31.15	4,396,738	+0.80(+2.62%)
Apr 01, 2004	30.57	30.72	30.23	30.35	3,110,841	-0.22(-0.73%)
Mar 31, 2004	30.15	30.78	30.02	30.57	4,589,226	+0.55(+1.83%)
Mar 30, 2004	29.63	30.10	29.56	30.02	3,314,210	+0.30(+1.00%)
Mar 29, 2004	29.63	29.79	29.48	29.73	2,865,831	+0.43(+1.47%)
Mar 26, 2004	29.42	29.61	29.11	29.29	4,824,833	-0.28(-0.93%)
Mar 25, 2004	29.22	29.70	29.11	29.57	2,720,491	+0.51(+1.77%)
Mar 24, 2004	28.83	29.23	28.54	29.06	4,541,675	-0.06(-0.20%)
Mar 23, 2004	28.98	29.70	28.98	29.12	4,695,880	+0.32(+1.11%)
Mar 22, 2004	28.61	28.96	28.32	28.80	6,012,135	-0.56(-1.90%)
Mar 19, 2004	29.57	29.82	29.31	29.35	3,670,306	-0.22(-0.73%)
Mar 18, 2004	29.59	29.73	29.26	29.57	3,160,407	-0.06(-0.20%)
Mar 17, 2004	29.44	29.70	29.39	29.63	3,468,012	+0.29(+0.99%)
Mar 16, 2004	29.02	29.47	29.02	29.34	4,874,667	-0.28(-0.93%)
Mar 15, 2004	29.74	30.12	29.35	29.61	4,182,892	-0.39(-1.29%)
Mar 12, 2004	29.84	30.07	28.94	30.00	6,177,758	+0.11(+0.37%)
Mar 11, 2004	30.52	30.61	29.83	29.89	4,182,086	-0.72(-2.36%)
Mar 10, 2004	31.08	31.08	30.32	30.61	5,031,559	-0.42(-1.34%)
Mar 09, 2004	31.42	31.79	30.83	31.03	4,784,401	-0.55(-1.74%)
Mar 08, 2004	31.80	31.90	31.57	31.58	3,429,058	-0.22(-0.70%)
Mar 05, 2004	31.68	31.94	31.37	31.80	4,249,652	+0.07(+0.21%)
Mar 04, 2004	31.91	32.01	31.43	31.74	3,255,241	-0.32(-1.00%)
Mar 03, 2004	32.06	32.31	31.98	32.06	3,812,691	-0.20(-0.62%)
Mar 02, 2004	32.42	32.65	32.00	32.26	3,819,139	-0.33(-1.01%)
Mar 01, 2004	32.29	32.66	32.01	32.59	3,522,011	+0.30(+0.92%)
Feb 27, 2004	31.75	32.44	31.75	32.29	9,070,589	+0.69(+2.19%)
Feb 26, 2004	32.01	32.55	31.25	31.59	9,588,951	-1.03(-3.15%)
Feb 25, 2004	32.18	32.80	32.08	32.62	4,136,684	+0.45(+1.39%)
Feb 24, 2004	32.24	32.56	31.94	32.18	4,227,085	-0.30(-0.92%)
Feb 23, 2004	33.16	33.18	32.08	32.47	5,425,939	-0.54(-1.62%)
Feb 20, 2004	33.24	33.46	32.98	33.01	4,401,976	-0.13(-0.40%)
Feb 19, 2004	33.43	33.47	33.05	33.14	4,744,103	-0.05(-0.16%)
Feb 18, 2004	33.43	33.58	33.04	33.20	3,979,523	-0.01(-0.02%)
Feb 17, 2004	33.20	33.31	33.05	33.20	2,822,310	+0.11(+0.34%)
Feb 13, 2004	32.91	33.25	32.88	33.09	2,600,404	+0.06(+0.18%)
Feb 12, 2004	32.98	33.11	32.77	33.03	2,415,573	-0.09(-0.27%)
Feb 11, 2004	32.46	33.21	32.25	33.12	4,225,876	+0.54(+1.64%)
Feb 10, 2004	32.62	32.68	32.38	32.59	3,765,811	-0.14(-0.43%)
Feb 09, 2004	32.91	33.02	32.55	32.73	4,087,252	-0.29(-0.88%)
Feb 06, 2004	33.02	33.52	32.75	33.02	6,551,451	-0.01(-0.02%)
Feb 05, 2004	32.48	33.09	32.44	33.02	4,574,182	+0.60(+1.84%)
Feb 04, 2004	32.09	32.94	32.05	32.43	7,277,345	+0.34(+1.07%)
Feb 03, 2004	31.67	32.37	31.42	32.09	5,105,304	+0.42(+1.32%)

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.