Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	45.22	45.40	44.85	45.05	126,079	-0.21(-0.47%)
Apr 29, 2004	45.40	45.64	45.14	45.26	165,845	-0.14(-0.30%)
Apr 28, 2004	46.17	46.17	45.33	45.40	359,291	-0.79(-1.70%)
Apr 27, 2004	46.26	46.30	45.99	46.19	558,937	+0.42(+0.92%)
Apr 26, 2004	46.23	46.34	45.67	45.77	368,648	-0.48(-1.04%)
Apr 23, 2004	45.74	46.31	45.56	46.25	492,272	+0.65(+1.43%)
Apr 22, 2004	45.02	45.84	44.70	45.60	493,558	+0.71(+1.58%)
Apr 21, 2004	45.27	45.27	44.85	44.89	318,473	-0.31(-0.68%)
Apr 20, 2004	47.24	47.24	45.19	45.20	574,492	-1.99(-4.22%)
Apr 19, 2004	47.37	47.38	46.88	47.19	181,985	-0.38(-0.79%)
Apr 16, 2004	47.33	47.80	47.27	47.56	184,792	+0.18(+0.38%)
Apr 15, 2004	46.85	47.44	46.82	47.38	369,467	+0.49(+1.04%)
Apr 14, 2004	46.94	47.11	46.81	46.90	188,768	-0.07(-0.15%)
Apr 13, 2004	47.24	47.37	46.82	46.97	155,903	-0.10(-0.22%)
Apr 12, 2004	48.12	48.14	47.01	47.07	398,004	-1.05(-2.19%)
Apr 08, 2004	48.17	48.42	47.93	48.12	170,991	-0.05(-0.11%)
Apr 07, 2004	48.13	48.31	47.73	48.17	350,169	+0.26(+0.54%)
Apr 06, 2004	47.45	48.35	47.41	47.91	813,903	+0.97(+2.08%)
Apr 05, 2004	45.87	47.16	45.87	46.94	503,032	+1.20(+2.62%)
Apr 02, 2004	45.74	45.81	45.11	45.74	363,151	+0.91(+2.04%)
Apr 01, 2004	44.67	45.02	44.61	44.83	591,217	+0.37(+0.83%)
Mar 31, 2004	44.63	44.63	44.39	44.46	497,418	-0.15(-0.34%)
Mar 30, 2004	44.85	44.88	44.42	44.61	261,164	-0.15(-0.34%)
Mar 29, 2004	44.67	45.23	44.46	44.77	222,452	+0.09(+0.21%)
Mar 26, 2004	44.38	44.76	44.23	44.67	379,759	+0.30(+0.67%)
Mar 25, 2004	44.16	44.62	44.14	44.38	348,531	+0.03(+0.08%)
Mar 24, 2004	44.32	44.82	44.29	44.34	443,851	-0.42(-0.94%)
Mar 23, 2004	45.70	45.70	44.67	44.76	568,761	-0.73(-1.60%)
Mar 22, 2004	46.12	46.13	45.46	45.49	293,445	-0.80(-1.74%)
Mar 19, 2004	45.62	46.46	45.62	46.29	273,094	+0.50(+1.08%)
Mar 18, 2004	45.70	45.85	45.54	45.79	287,246	+0.01(+0.02%)
Mar 17, 2004	45.19	46.21	45.14	45.79	386,893	+0.56(+1.23%)
Mar 16, 2004	45.66	45.83	44.95	45.23	386,893	-0.34(-0.75%)
Mar 15, 2004	46.23	46.23	45.32	45.57	162,804	-0.48(-1.04%)
Mar 12, 2004	45.83	46.21	45.83	46.05	420,460	+0.01(+0.02%)
Mar 11, 2004	45.96	46.24	45.74	46.04	343,268	+0.09(+0.20%)
Mar 10, 2004	46.04	46.14	45.83	45.95	183,037	+0.14(+0.30%)
Mar 09, 2004	46.98	47.03	45.74	45.81	234,849	-1.00(-2.14%)
Mar 08, 2004	46.76	46.85	46.39	46.81	216,253	+0.10(+0.22%)
Mar 05, 2004	46.45	46.90	46.33	46.71	269,351	-0.03(-0.05%)
Mar 04, 2004	46.91	47.01	46.69	46.74	237,656	-0.18(-0.38%)
Mar 03, 2004	46.04	46.91	46.04	46.91	205,259	+0.69(+1.50%)
Mar 02, 2004	46.51	46.64	46.04	46.22	242,451	-0.22(-0.48%)
Mar 01, 2004	45.40	46.64	45.40	46.44	636,713	+1.17(+2.59%)
Feb 27, 2004	44.97	45.30	44.90	45.27	485,605	+0.77(+1.73%)
Feb 26, 2004	43.49	44.50	43.48	44.50	296,719	+0.80(+1.84%)
Feb 25, 2004	43.69	43.77	43.48	43.70	139,646	+0.03(+0.08%)
Feb 24, 2004	43.61	43.93	43.39	43.67	355,549	+0.06(+0.14%)
Feb 23, 2004	43.65	44.01	43.59	43.61	233,212	-0.13(-0.29%)
Feb 20, 2004	43.73	43.91	43.54	43.73	133,915	-0.15(-0.33%)
Feb 19, 2004	44.20	44.20	43.67	43.88	348,414	-0.11(-0.25%)
Feb 18, 2004	44.63	44.63	43.87	43.99	248,065	-0.63(-1.42%)
Feb 17, 2004	43.61	44.63	43.61	44.62	677,181	+1.16(+2.68%)
Feb 13, 2004	42.92	43.61	42.69	43.46	620,573	+0.63(+1.48%)
Feb 12, 2004	42.96	43.18	42.67	42.83	480,342	-0.03(-0.08%)
Feb 11, 2004	43.14	43.21	42.48	42.86	375,431	-0.28(-0.65%)
Feb 10, 2004	43.17	43.34	42.82	43.14	417,770	-0.01(-0.02%)
Feb 09, 2004	43.48	43.48	43.05	43.15	241,984	-0.20(-0.45%)
Feb 06, 2004	43.38	43.52	42.85	43.35	520,341	-0.03(-0.08%)
Feb 05, 2004	44.25	44.52	43.26	43.38	499,757	-0.68(-1.53%)
Feb 04, 2004	44.67	44.67	43.09	44.06	811,564	-0.27(-0.60%)
Feb 03, 2004	44.08	44.78	43.82	44.32	563,264	+0.13(+0.29%)

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.