Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	31.05	31.19	30.84	30.88	2,526,392	-0.05(-0.15%)
Apr 29, 2004	30.88	31.62	30.88	30.93	3,236,053	-0.17(-0.54%)
Apr 28, 2004	31.52	31.54	31.05	31.10	2,805,501	-0.40(-1.28%)
Apr 27, 2004	31.42	31.79	31.38	31.50	3,275,883	+0.28(+0.88%)
Apr 26, 2004	31.29	31.49	31.17	31.23	2,827,794	-0.06(-0.19%)
Apr 23, 2004	31.42	31.45	31.13	31.29	3,243,038	-0.13(-0.41%)
Apr 22, 2004	30.75	32.12	30.62	31.42	5,403,528	+0.46(+1.50%)
Apr 21, 2004	31.19	31.31	30.43	30.95	4,250,682	-0.16(-0.52%)
Apr 20, 2004	31.89	31.89	31.11	31.11	3,139,153	-0.54(-1.70%)
Apr 19, 2004	31.78	31.83	31.55	31.65	2,453,717	-0.11(-0.34%)
Apr 16, 2004	31.69	31.88	31.60	31.76	2,811,000	+0.36(+1.14%)
Apr 15, 2004	31.52	31.60	31.18	31.40	3,924,461	-0.25(-0.79%)
Apr 14, 2004	31.39	31.89	31.32	31.65	4,139,663	+0.06(+0.19%)
Apr 13, 2004	32.03	32.03	31.52	31.59	3,925,353	-0.36(-1.12%)
Apr 12, 2004	32.28	32.40	31.75	31.95	4,603,209	-0.25(-0.77%)
Apr 08, 2004	31.79	32.28	31.76	32.20	8,957,480	+1.35(+4.36%)
Apr 07, 2004	30.92	31.03	30.72	30.85	2,537,390	-0.21(-0.67%)
Apr 06, 2004	31.19	31.22	30.94	31.06	2,062,698	-0.23(-0.73%)
Apr 05, 2004	31.03	31.31	31.03	31.29	2,941,042	+0.26(+0.85%)
Apr 02, 2004	31.33	31.36	30.96	31.03	3,962,657	-0.05(-0.17%)
Apr 01, 2004	30.78	31.25	30.73	31.08	4,808,899	+0.49(+1.61%)
Mar 31, 2004	30.61	30.70	30.32	30.59	3,107,199	+0.07(+0.22%)
Mar 30, 2004	30.52	30.55	30.38	30.52	2,326,201	+0.00(+0.00%)
Mar 29, 2004	30.21	30.63	30.20	30.52	3,052,656	+0.40(+1.34%)
Mar 26, 2004	30.24	30.43	30.08	30.12	3,370,108	-0.12(-0.40%)
Mar 25, 2004	30.12	30.34	29.64	30.24	4,460,237	+0.79(+2.67%)
Mar 24, 2004	29.84	29.98	29.40	29.45	4,025,820	-0.46(-1.53%)
Mar 23, 2004	29.86	29.98	29.71	29.91	3,124,588	+0.06(+0.20%)
Mar 22, 2004	29.74	29.88	29.61	29.85	3,098,579	-0.27(-0.89%)
Mar 19, 2004	30.14	30.43	29.94	30.12	3,166,647	-0.02(-0.07%)
Mar 18, 2004	29.98	30.28	29.81	30.14	2,439,301	+0.15(+0.52%)
Mar 17, 2004	29.91	30.06	29.81	29.98	2,426,520	+0.13(+0.45%)
Mar 16, 2004	29.72	29.87	29.71	29.85	3,528,240	+0.28(+0.96%)
Mar 15, 2004	29.99	30.04	29.55	29.57	4,022,996	-0.48(-1.59%)
Mar 12, 2004	29.84	30.11	29.84	30.04	4,074,419	+0.40(+1.36%)
Mar 11, 2004	30.06	30.20	29.58	29.64	4,772,636	-0.54(-1.78%)
Mar 10, 2004	30.56	30.59	30.06	30.18	3,836,181	-0.20(-0.64%)
Mar 09, 2004	30.29	30.66	30.29	30.37	6,012,573	+0.09(+0.31%)
Mar 08, 2004	29.94	30.47	29.94	30.28	4,601,872	+0.37(+1.24%)
Mar 05, 2004	29.91	30.02	29.85	29.91	5,108,963	-0.03(-0.11%)
Mar 04, 2004	29.96	30.02	29.91	29.94	4,178,602	+0.01(+0.04%)
Mar 03, 2004	30.02	30.12	29.89	29.93	7,036,268	-0.06(-0.20%)
Mar 02, 2004	30.45	30.45	29.94	29.99	7,303,190	-0.37(-1.22%)
Mar 01, 2004	30.70	30.76	30.30	30.36	6,223,614	-0.34(-1.12%)
Feb 27, 2004	30.78	31.05	30.64	30.70	2,872,082	-0.07(-0.24%)
Feb 26, 2004	30.55	30.82	30.40	30.78	2,870,299	+0.15(+0.48%)
Feb 25, 2004	30.86	30.88	30.54	30.63	3,400,724	-0.28(-0.91%)
Feb 24, 2004	30.95	31.01	30.78	30.91	4,152,147	-0.21(-0.67%)
Feb 23, 2004	31.33	31.38	30.93	31.12	3,036,605	-0.20(-0.64%)
Feb 20, 2004	31.42	31.42	31.05	31.32	3,981,680	+0.07(+0.22%)
Feb 19, 2004	31.49	31.52	31.14	31.25	2,640,532	-0.01(-0.04%)
Feb 18, 2004	31.44	31.50	31.17	31.27	1,816,731	-0.12(-0.39%)
Feb 17, 2004	31.46	31.62	31.28	31.39	2,817,539	-0.05(-0.17%)
Feb 13, 2004	31.36	31.75	31.27	31.44	3,894,440	+0.11(+0.34%)
Feb 12, 2004	31.49	31.54	31.12	31.33	2,413,441	-0.32(-1.00%)
Feb 11, 2004	31.30	31.67	31.19	31.65	3,792,338	+0.27(+0.86%)
Feb 10, 2004	31.19	31.50	31.18	31.38	4,258,411	+0.22(+0.71%)
Feb 09, 2004	31.02	31.39	30.92	31.16	3,596,457	-0.13(-0.43%)
Feb 06, 2004	30.60	31.30	30.55	31.29	5,203,486	+0.77(+2.54%)
Feb 05, 2004	30.35	30.61	30.14	30.52	6,114,081	+0.38(+1.27%)
Feb 04, 2004	30.57	30.57	30.08	30.14	4,303,888	-0.44(-1.43%)
Feb 03, 2004	30.78	30.90	30.47	30.57	3,726,797	-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.