Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	26.53	26.79	25.50	25.61	6,312,765	-0.73(-2.78%)
Apr 29, 2004	27.34	27.64	25.94	26.35	8,560,059	-0.99(-3.63%)
Apr 28, 2004	29.66	29.74	26.92	27.34	13,398,363	-2.52(-8.45%)
Apr 27, 2004	32.25	32.25	29.15	29.86	12,481,114	-1.90(-5.97%)
Apr 26, 2004	31.32	32.14	31.31	31.76	2,553,006	+0.38(+1.23%)
Apr 23, 2004	32.05	32.18	30.92	31.37	2,447,711	-0.66(-2.07%)
Apr 22, 2004	31.40	32.39	30.95	32.04	3,868,519	+1.36(+4.43%)
Apr 21, 2004	31.00	31.00	29.77	30.68	6,098,711	-0.48(-1.55%)
Apr 20, 2004	32.78	32.92	31.15	31.16	3,242,116	-1.44(-4.42%)
Apr 19, 2004	32.92	32.97	31.98	32.60	2,136,521	-0.32(-0.98%)
Apr 16, 2004	32.65	33.26	32.09	32.92	2,146,693	+0.41(+1.27%)
Apr 15, 2004	32.65	33.33	32.03	32.51	3,130,673	+0.04(+0.14%)
Apr 14, 2004	33.01	33.81	32.23	32.47	5,010,553	-1.00(-2.99%)
Apr 13, 2004	35.52	35.52	33.22	33.47	3,696,046	-2.04(-5.74%)
Apr 12, 2004	34.88	35.77	34.71	35.51	1,868,143	+0.63(+1.80%)
Apr 08, 2004	35.43	35.51	34.57	34.88	1,450,764	-0.26(-0.74%)
Apr 07, 2004	35.12	35.56	34.68	35.14	2,415,631	-0.06(-0.18%)
Apr 06, 2004	34.62	35.36	33.84	35.20	2,798,581	+0.58(+1.68%)
Apr 05, 2004	34.62	35.47	34.26	34.62	2,780,473	-0.01(-0.03%)
Apr 02, 2004	33.82	34.75	33.59	34.63	3,971,355	+1.50(+4.54%)
Apr 01, 2004	33.32	33.76	32.68	33.13	3,099,599	-0.21(-0.64%)
Mar 31, 2004	33.86	34.31	33.25	33.34	2,499,464	-0.52(-1.53%)
Mar 30, 2004	33.15	33.92	32.82	33.86	1,911,848	+0.82(+2.49%)
Mar 29, 2004	32.55	33.35	32.31	33.04	2,543,281	+0.65(+2.02%)
Mar 26, 2004	31.31	32.56	31.20	32.39	3,181,197	+1.21(+3.87%)
Mar 25, 2004	30.89	31.46	30.55	31.18	5,367,572	+0.34(+1.10%)
Mar 24, 2004	31.93	32.03	30.61	30.84	3,983,091	-0.93(-2.93%)
Mar 23, 2004	32.21	32.46	31.76	31.77	2,894,040	+0.09(+0.28%)
Mar 22, 2004	32.52	32.92	31.57	31.68	3,574,096	-0.90(-2.77%)
Mar 19, 2004	31.23	33.17	31.23	32.58	6,491,274	+1.86(+6.06%)
Mar 18, 2004	31.04	31.09	30.37	30.72	3,141,851	-0.33(-1.07%)
Mar 17, 2004	30.40	31.28	30.06	31.05	4,136,450	+0.79(+2.60%)
Mar 16, 2004	30.75	31.09	30.00	30.27	3,970,572	-0.16(-0.53%)
Mar 15, 2004	31.28	31.30	30.30	30.43	3,284,927	-0.67(-2.16%)
Mar 12, 2004	31.43	31.88	30.55	31.10	4,553,829	-0.21(-0.69%)
Mar 11, 2004	31.31	32.32	31.00	31.31	4,070,725	-0.01(-0.03%)
Mar 10, 2004	32.33	32.79	30.93	31.32	5,333,480	-0.88(-2.72%)
Mar 09, 2004	32.83	32.94	32.09	32.20	4,173,337	-0.64(-1.96%)
Mar 08, 2004	34.00	34.26	32.74	32.84	3,818,666	-1.15(-3.39%)
Mar 05, 2004	34.09	34.44	33.64	34.00	6,775,749	-0.56(-1.63%)
Mar 04, 2004	34.85	35.14	34.53	34.56	7,044,016	-0.13(-0.39%)
Mar 03, 2004	34.89	34.98	33.69	34.69	5,711,512	-0.68(-1.92%)
Mar 02, 2004	35.03	35.92	34.72	35.37	6,321,149	+0.34(+0.97%)
Mar 01, 2004	33.17	35.18	33.17	35.03	4,969,754	+2.16(+6.56%)
Feb 27, 2004	31.89	33.18	31.63	32.88	3,139,839	+1.01(+3.17%)
Feb 26, 2004	30.83	32.06	30.70	31.87	2,204,929	+1.03(+3.34%)
Feb 25, 2004	31.09	31.09	30.40	30.84	2,574,579	-0.43(-1.37%)
Feb 24, 2004	31.10	31.96	31.03	31.27	1,952,982	+0.13(+0.40%)
Feb 23, 2004	31.36	31.68	31.10	31.14	1,939,122	-0.21(-0.68%)
Feb 20, 2004	31.95	31.95	31.20	31.36	2,934,727	-0.59(-1.85%)
Feb 19, 2004	32.57	32.58	31.86	31.95	1,837,516	-0.20(-0.61%)
Feb 18, 2004	32.47	32.94	32.14	32.14	2,250,199	-0.43(-1.32%)
Feb 17, 2004	32.39	32.65	32.04	32.57	1,760,277	+0.59(+1.85%)
Feb 13, 2004	32.45	32.72	31.95	31.98	3,174,714	-0.30(-0.94%)
Feb 12, 2004	31.71	32.47	31.66	32.29	2,443,128	+0.40(+1.26%)
Feb 11, 2004	30.42	31.98	30.19	31.88	3,986,668	+1.57(+5.16%)
Feb 10, 2004	29.99	30.50	29.98	30.32	1,305,453	+0.31(+1.04%)
Feb 09, 2004	30.37	30.65	29.91	30.01	1,888,710	+0.04(+0.15%)
Feb 06, 2004	29.03	29.98	28.95	29.96	2,945,569	+1.45(+5.08%)
Feb 05, 2004	28.40	29.08	28.14	28.51	3,926,755	+0.36(+1.27%)
Feb 04, 2004	29.14	29.14	28.09	28.15	3,741,763	-1.14(-3.88%)
Feb 03, 2004	29.33	29.71	29.00	29.29	5,045,428	-0.03(-0.09%)

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.