Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	54.76	55.37	54.76	55.18	118,878	+0.48(+0.88%)
Apr 29, 2004	55.60	55.67	54.42	54.70	186,411	-0.90(-1.61%)
Apr 28, 2004	55.93	55.93	55.40	55.59	100,834	-0.93(-1.65%)
Apr 27, 2004	56.64	56.64	56.21	56.53	85,046	+0.04(+0.07%)
Apr 26, 2004	57.07	57.07	56.32	56.49	93,139	-0.60(-1.06%)
Apr 23, 2004	57.13	57.28	56.69	57.09	101,232	-0.43(-0.75%)
Apr 22, 2004	56.40	57.70	56.40	57.52	533,495	+1.93(+3.47%)
Apr 21, 2004	55.02	55.86	55.02	55.59	79,739	+0.34(+0.61%)
Apr 20, 2004	55.13	55.93	55.13	55.25	198,087	+0.41(+0.74%)
Apr 19, 2004	54.79	54.92	54.58	54.85	58,643	-0.04(-0.07%)
Apr 16, 2004	54.12	55.16	54.12	54.88	192,116	+1.33(+2.49%)
Apr 15, 2004	53.44	53.88	53.29	53.55	230,195	-0.64(-1.18%)
Apr 14, 2004	53.97	54.27	53.84	54.19	140,240	-0.60(-1.10%)
Apr 13, 2004	55.41	55.47	54.53	54.79	228,072	-1.25(-2.23%)
Apr 12, 2004	55.40	56.08	55.40	56.05	102,028	+0.27(+0.49%)
Apr 08, 2004	56.00	56.15	55.64	55.77	89,026	+0.23(+0.41%)
Apr 07, 2004	55.81	55.86	55.32	55.55	132,942	-0.26(-0.46%)
Apr 06, 2004	56.02	56.02	55.62	55.80	101,498	-0.65(-1.15%)
Apr 05, 2004	56.08	56.45	55.96	56.45	130,289	+0.86(+1.55%)
Apr 02, 2004	55.59	55.98	55.44	55.59	166,642	+0.54(+0.99%)
Apr 01, 2004	54.61	55.44	54.61	55.05	240,146	-1.10(-1.96%)
Mar 31, 2004	56.09	56.45	55.96	56.15	107,468	+0.06(+0.11%)
Mar 30, 2004	56.11	56.30	55.95	56.09	98,844	+0.12(+0.22%)
Mar 29, 2004	56.00	57.19	55.93	55.97	316,701	+0.94(+1.71%)
Mar 26, 2004	54.37	55.47	54.15	55.03	333,020	+1.47(+2.74%)
Mar 25, 2004	53.32	53.63	52.99	53.56	218,387	+0.99(+1.89%)
Mar 24, 2004	52.65	52.66	52.41	52.56	103,090	-0.28(-0.53%)
Mar 23, 2004	53.06	53.15	52.40	52.84	162,397	+1.07(+2.07%)
Mar 22, 2004	51.98	51.99	51.44	51.77	179,379	-1.27(-2.40%)
Mar 19, 2004	53.23	53.66	52.95	53.05	173,542	-0.23(-0.44%)
Mar 18, 2004	53.55	53.55	53.06	53.28	70,451	-0.34(-0.63%)
Mar 17, 2004	53.14	53.72	53.14	53.62	159,345	+1.04(+1.98%)
Mar 16, 2004	52.71	52.76	52.01	52.58	170,490	+0.35(+0.66%)
Mar 15, 2004	52.80	52.80	52.09	52.23	140,638	-0.57(-1.08%)
Mar 12, 2004	52.08	52.92	52.08	52.80	110,652	+0.96(+1.86%)
Mar 11, 2004	52.31	52.53	51.81	51.84	216,529	-0.26(-0.49%)
Mar 10, 2004	53.11	53.14	52.07	52.10	127,503	-0.83(-1.57%)
Mar 09, 2004	53.59	53.59	52.76	52.93	225,684	+0.14(+0.26%)
Mar 08, 2004	53.14	53.32	52.77	52.79	121,797	-0.38(-0.71%)
Mar 05, 2004	52.72	53.24	52.72	53.17	116,358	+0.57(+1.07%)
Mar 04, 2004	52.76	52.77	52.40	52.60	122,063	-0.61(-1.15%)
Mar 03, 2004	53.02	53.21	52.72	53.21	145,547	-0.39(-0.73%)
Mar 02, 2004	53.21	53.80	53.21	53.60	158,416	+0.32(+0.59%)
Mar 01, 2004	53.21	53.31	52.80	53.29	288,573	+1.18(+2.27%)
Feb 27, 2004	52.01	52.31	51.91	52.10	95,660	+0.70(+1.36%)
Feb 26, 2004	51.15	51.62	51.15	51.40	70,319	+0.44(+0.87%)
Feb 25, 2004	50.95	51.21	50.68	50.96	134,534	-0.44(-0.87%)
Feb 24, 2004	51.52	51.53	50.94	51.40	163,591	-0.92(-1.76%)
Feb 23, 2004	52.65	52.75	52.32	52.32	92,608	+0.27(+0.52%)
Feb 20, 2004	51.84	52.31	51.45	52.05	248,239	+0.15(+0.29%)
Feb 19, 2004	52.34	52.53	51.89	51.90	114,102	-0.22(-0.42%)
Feb 18, 2004	52.31	52.37	51.86	52.12	119,277	-0.14(-0.26%)
Feb 17, 2004	52.01	52.51	52.01	52.25	167,040	+1.00(+1.96%)
Feb 13, 2004	51.18	51.43	51.03	51.25	205,251	+1.09(+2.18%)
Feb 12, 2004	50.20	50.34	50.12	50.16	212,283	-1.09(-2.13%)
Feb 11, 2004	50.95	51.37	50.73	51.25	127,901	+0.30(+0.59%)
Feb 10, 2004	50.80	50.96	50.50	50.95	126,972	+0.65(+1.29%)
Feb 09, 2004	50.51	51.79	50.26	50.30	231,522	-1.48(-2.85%)
Feb 06, 2004	50.91	52.19	50.91	51.78	266,150	+0.88(+1.73%)
Feb 05, 2004	50.50	51.18	50.47	50.90	197,954	+2.17(+4.45%)
Feb 04, 2004	48.80	49.04	48.63	48.73	305,423	-2.25(-4.41%)
Feb 03, 2004	50.88	51.13	50.66	50.97	77,483	-0.09(-0.18%)

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.