Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.03	31.17	30.82	30.87	2,527,773	-0.05(-0.15%)
Apr 29, 2004	30.86	31.60	30.86	30.91	3,237,822	-0.17(-0.54%)
Apr 28, 2004	31.51	31.53	31.04	31.08	2,807,034	-0.40(-1.28%)
Apr 27, 2004	31.40	31.78	31.36	31.49	3,277,674	+0.28(+0.88%)
Apr 26, 2004	31.27	31.47	31.15	31.21	2,829,339	-0.06(-0.19%)
Apr 23, 2004	31.40	31.43	31.11	31.27	3,244,811	-0.13(-0.41%)
Apr 22, 2004	30.73	32.10	30.61	31.40	5,406,481	+0.46(+1.50%)
Apr 21, 2004	31.17	31.30	30.41	30.93	4,253,005	-0.16(-0.52%)
Apr 20, 2004	31.88	31.88	31.10	31.10	3,140,868	-0.54(-1.70%)
Apr 19, 2004	31.76	31.81	31.53	31.63	2,455,058	-0.11(-0.34%)
Apr 16, 2004	31.67	31.86	31.58	31.74	2,812,536	+0.36(+1.14%)
Apr 15, 2004	31.51	31.59	31.16	31.39	3,926,606	-0.25(-0.79%)
Apr 14, 2004	31.37	31.88	31.30	31.63	4,141,925	+0.06(+0.19%)
Apr 13, 2004	32.01	32.01	31.51	31.57	3,927,498	-0.36(-1.12%)
Apr 12, 2004	32.27	32.39	31.73	31.93	4,605,725	-0.25(-0.77%)
Apr 08, 2004	31.78	32.27	31.74	32.18	8,962,376	+1.35(+4.36%)
Apr 07, 2004	30.90	31.02	30.71	30.83	2,538,777	-0.21(-0.67%)
Apr 06, 2004	31.17	31.20	30.93	31.04	2,063,825	-0.23(-0.73%)
Apr 05, 2004	31.01	31.29	31.01	31.27	2,942,650	+0.26(+0.85%)
Apr 02, 2004	31.32	31.34	30.94	31.01	3,964,822	-0.05(-0.17%)
Apr 01, 2004	30.76	31.24	30.71	31.06	4,811,528	+0.49(+1.61%)
Mar 31, 2004	30.60	30.69	30.30	30.57	3,108,898	+0.07(+0.22%)
Mar 30, 2004	30.50	30.53	30.36	30.50	2,327,472	+0.00(+0.00%)
Mar 29, 2004	30.19	30.61	30.18	30.50	3,054,324	+0.40(+1.34%)
Mar 26, 2004	30.22	30.41	30.07	30.10	3,371,950	-0.12(-0.40%)
Mar 25, 2004	30.11	30.32	29.62	30.22	4,462,674	+0.79(+2.67%)
Mar 24, 2004	29.82	29.97	29.39	29.43	4,028,020	-0.46(-1.53%)
Mar 23, 2004	29.85	29.96	29.70	29.89	3,126,296	+0.06(+0.20%)
Mar 22, 2004	29.72	29.87	29.60	29.83	3,100,273	-0.27(-0.89%)
Mar 19, 2004	30.13	30.42	29.92	30.10	3,168,378	-0.02(-0.07%)
Mar 18, 2004	29.97	30.26	29.80	30.12	2,440,634	+0.15(+0.52%)
Mar 17, 2004	29.89	30.05	29.80	29.97	2,427,846	+0.13(+0.45%)
Mar 16, 2004	29.70	29.86	29.69	29.83	3,530,168	+0.28(+0.96%)
Mar 15, 2004	29.97	30.03	29.53	29.55	4,025,195	-0.48(-1.59%)
Mar 12, 2004	29.82	30.09	29.82	30.03	4,076,646	+0.40(+1.36%)
Mar 11, 2004	30.05	30.18	29.56	29.62	4,775,244	-0.54(-1.78%)
Mar 10, 2004	30.54	30.57	30.05	30.16	3,838,277	-0.20(-0.64%)
Mar 09, 2004	30.28	30.65	30.27	30.36	6,015,859	+0.09(+0.31%)
Mar 08, 2004	29.93	30.45	29.92	30.26	4,604,387	+0.37(+1.24%)
Mar 05, 2004	29.89	30.00	29.83	29.89	5,111,755	-0.03(-0.11%)
Mar 04, 2004	29.95	30.01	29.89	29.93	4,180,885	+0.01(+0.05%)
Mar 03, 2004	30.01	30.10	29.88	29.91	7,040,114	-0.06(-0.20%)
Mar 02, 2004	30.43	30.43	29.93	29.97	7,307,181	-0.37(-1.22%)
Mar 01, 2004	30.69	30.74	30.28	30.34	6,227,015	-0.34(-1.12%)
Feb 27, 2004	30.77	31.04	30.63	30.69	2,873,652	-0.07(-0.24%)
Feb 26, 2004	30.54	30.80	30.38	30.76	2,871,868	+0.15(+0.48%)
Feb 25, 2004	30.84	30.86	30.52	30.61	3,402,583	-0.28(-0.91%)
Feb 24, 2004	30.93	31.00	30.77	30.89	4,154,416	-0.21(-0.67%)
Feb 23, 2004	31.32	31.36	30.91	31.10	3,038,264	-0.20(-0.64%)
Feb 20, 2004	31.41	31.41	31.04	31.30	3,983,856	+0.07(+0.22%)
Feb 19, 2004	31.47	31.50	31.12	31.24	2,641,976	-0.01(-0.04%)
Feb 18, 2004	31.43	31.49	31.15	31.25	1,817,724	-0.12(-0.39%)
Feb 17, 2004	31.44	31.61	31.26	31.37	2,819,079	-0.05(-0.17%)
Feb 13, 2004	31.34	31.73	31.25	31.43	3,896,568	+0.11(+0.34%)
Feb 12, 2004	31.47	31.52	31.10	31.32	2,414,760	-0.32(-1.00%)
Feb 11, 2004	31.28	31.65	31.17	31.63	3,794,411	+0.27(+0.86%)
Feb 10, 2004	31.17	31.49	31.16	31.36	4,260,738	+0.22(+0.71%)
Feb 09, 2004	31.00	31.37	30.90	31.14	3,598,422	-0.13(-0.43%)
Feb 06, 2004	30.58	31.28	30.53	31.28	5,206,329	+0.77(+2.54%)
Feb 05, 2004	30.33	30.60	30.13	30.50	6,117,422	+0.38(+1.27%)
Feb 04, 2004	30.56	30.56	30.06	30.12	4,306,241	-0.44(-1.43%)
Feb 03, 2004	30.77	30.88	30.45	30.56	3,728,833	-0.32(-1.05%)

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.