Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	37.51	37.76	37.30	37.37	291,079	+0.03(+0.09%)
Apr 29, 2004	37.65	37.87	37.34	37.34	349,120	-0.18(-0.48%)
Apr 28, 2004	37.85	37.87	37.34	37.52	650,700	-0.68(-1.78%)
Apr 27, 2004	38.19	38.45	38.17	38.19	306,100	-0.32(-0.84%)
Apr 26, 2004	38.54	38.55	38.30	38.52	315,287	+0.47(+1.24%)
Apr 23, 2004	37.78	38.06	37.60	38.04	312,662	-0.55(-1.42%)
Apr 22, 2004	38.07	38.67	38.07	38.59	577,930	+0.58(+1.53%)
Apr 21, 2004	38.02	38.23	37.87	38.01	380,766	-0.05(-0.14%)
Apr 20, 2004	38.28	38.51	38.06	38.06	464,181	-0.60(-1.56%)
Apr 19, 2004	38.40	38.76	38.34	38.67	996,904	+0.21(+0.55%)
Apr 16, 2004	38.09	38.53	38.09	38.46	1,081,487	+1.88(+5.14%)
Apr 15, 2004	36.57	36.62	36.40	36.58	210,143	-0.04(-0.11%)
Apr 14, 2004	36.72	36.84	36.51	36.62	527,910	-0.48(-1.29%)
Apr 13, 2004	37.23	37.27	37.04	37.10	339,350	-0.34(-0.92%)
Apr 12, 2004	37.39	37.62	37.34	37.44	179,956	+0.05(+0.15%)
Apr 08, 2004	37.61	37.67	37.33	37.39	205,768	-0.15(-0.40%)
Apr 07, 2004	37.65	37.71	37.26	37.54	586,680	+0.69(+1.86%)
Apr 06, 2004	36.86	36.93	36.61	36.85	438,223	+0.46(+1.26%)
Apr 05, 2004	36.06	36.48	36.06	36.39	414,453	-0.43(-1.17%)
Apr 02, 2004	36.68	36.96	36.64	36.82	344,891	+0.21(+0.58%)
Apr 01, 2004	36.44	36.65	36.38	36.61	463,161	+0.35(+0.96%)
Mar 31, 2004	36.36	36.46	36.26	36.26	289,038	-0.21(-0.56%)
Mar 30, 2004	36.21	36.49	36.14	36.47	265,121	+0.11(+0.30%)
Mar 29, 2004	36.14	36.47	36.12	36.36	361,662	+0.12(+0.32%)
Mar 26, 2004	36.12	36.49	36.11	36.24	325,058	+0.51(+1.44%)
Mar 25, 2004	35.60	35.90	35.51	35.73	462,723	-0.38(-1.04%)
Mar 24, 2004	36.18	36.38	36.08	36.10	313,683	-0.33(-0.90%)
Mar 23, 2004	36.51	36.69	36.39	36.43	262,205	+0.09(+0.25%)
Mar 22, 2004	36.48	36.49	36.22	36.34	312,517	-0.45(-1.23%)
Mar 19, 2004	36.89	36.95	36.71	36.80	606,951	-0.45(-1.21%)
Mar 18, 2004	37.39	37.50	37.20	37.25	263,517	-0.03(-0.09%)
Mar 17, 2004	37.19	37.37	36.88	37.28	170,039	+0.25(+0.69%)
Mar 16, 2004	37.08	37.17	36.85	37.03	285,684	+0.62(+1.69%)
Mar 15, 2004	37.06	37.18	36.41	36.41	427,286	-0.89(-2.39%)
Mar 12, 2004	36.91	37.37	36.59	37.30	654,200	-0.36(-0.95%)
Mar 11, 2004	37.50	37.82	37.48	37.66	392,141	+0.11(+0.29%)
Mar 10, 2004	37.71	37.87	37.51	37.55	388,057	+0.38(+1.01%)
Mar 09, 2004	37.20	37.54	37.17	37.17	389,807	-0.09(-0.24%)
Mar 08, 2004	37.21	37.51	37.15	37.26	359,329	-0.18(-0.48%)
Mar 05, 2004	37.15	37.65	37.15	37.44	317,912	+0.10(+0.28%)
Mar 04, 2004	37.06	37.47	36.97	37.34	1,092,716	-0.44(-1.16%)
Mar 03, 2004	37.41	37.82	37.32	37.78	979,550	-0.70(-1.82%)
Mar 02, 2004	38.52	38.67	38.39	38.48	553,139	-0.87(-2.21%)
Mar 01, 2004	39.31	39.50	39.07	39.35	300,996	+0.50(+1.29%)
Feb 27, 2004	38.57	38.90	38.57	38.85	392,724	+0.60(+1.56%)
Feb 26, 2004	38.13	38.37	37.97	38.25	596,742	-0.37(-0.96%)
Feb 25, 2004	38.81	39.05	38.47	38.62	370,120	-0.02(-0.05%)
Feb 24, 2004	38.11	38.81	38.11	38.64	386,599	+0.47(+1.24%)
Feb 23, 2004	38.15	38.34	38.06	38.17	513,473	+0.43(+1.14%)
Feb 20, 2004	37.92	38.03	37.69	37.74	316,600	+0.40(+1.07%)
Feb 19, 2004	36.72	37.47	36.57	37.34	1,072,299	-0.12(-0.31%)
Feb 18, 2004	37.56	37.76	37.36	37.45	435,015	-0.33(-0.87%)
Feb 17, 2004	37.87	38.01	37.68	37.78	432,244	+0.37(+0.99%)
Feb 13, 2004	37.51	37.53	37.29	37.41	477,306	-0.03(-0.09%)
Feb 12, 2004	37.40	37.57	37.24	37.45	537,972	-0.12(-0.31%)
Feb 11, 2004	37.04	37.58	36.89	37.56	601,701	+0.36(+0.98%)
Feb 10, 2004	37.17	37.33	37.08	37.20	391,849	+0.03(+0.09%)
Feb 09, 2004	37.24	37.37	36.99	37.17	254,621	-0.01(-0.04%)
Feb 06, 2004	37.21	37.30	37.04	37.18	399,870	+0.04(+0.11%)
Feb 05, 2004	37.37	37.42	37.11	37.14	380,474	+0.30(+0.82%)
Feb 04, 2004	36.67	37.03	36.54	36.84	477,160	-0.12(-0.33%)
Feb 03, 2004	36.85	37.19	36.79	36.96	486,494	+0.58(+1.58%)

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.