Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.41	34.64	34.21	34.28	317,303	+0.03(+0.09%)
Apr 29, 2004	34.54	34.74	34.25	34.25	380,573	-0.16(-0.48%)
Apr 28, 2004	34.72	34.74	34.26	34.42	709,323	-0.62(-1.78%)
Apr 27, 2004	35.04	35.27	35.01	35.04	333,677	-0.30(-0.84%)
Apr 26, 2004	35.35	35.36	35.13	35.33	343,692	+0.43(+1.24%)
Apr 23, 2004	34.65	34.91	34.50	34.90	340,831	-0.50(-1.42%)
Apr 22, 2004	34.92	35.48	34.92	35.40	629,997	+0.53(+1.53%)
Apr 21, 2004	34.88	35.07	34.74	34.87	415,070	-0.05(-0.14%)
Apr 20, 2004	35.11	35.33	34.92	34.92	506,000	-0.55(-1.56%)
Apr 19, 2004	35.23	35.56	35.17	35.47	1,086,717	+0.20(+0.55%)
Apr 16, 2004	34.94	35.35	34.94	35.28	1,178,920	+1.72(+5.14%)
Apr 15, 2004	33.55	33.59	33.39	33.55	229,075	-0.04(-0.11%)
Apr 14, 2004	33.69	33.79	33.50	33.59	575,470	-0.44(-1.29%)
Apr 13, 2004	34.16	34.19	33.98	34.03	369,922	-0.31(-0.92%)
Apr 12, 2004	34.30	34.51	34.25	34.35	196,168	+0.05(+0.15%)
Apr 08, 2004	34.50	34.55	34.25	34.30	224,306	-0.14(-0.40%)
Apr 07, 2004	34.53	34.59	34.18	34.43	639,535	+0.63(+1.86%)
Apr 06, 2004	33.82	33.87	33.59	33.81	477,704	+0.42(+1.26%)
Apr 05, 2004	33.08	33.47	33.08	33.38	451,792	-0.40(-1.17%)
Apr 02, 2004	33.65	33.91	33.61	33.78	375,963	+0.20(+0.58%)
Apr 01, 2004	33.43	33.62	33.37	33.59	504,888	+0.32(+0.96%)
Mar 31, 2004	33.36	33.45	33.26	33.26	315,078	-0.19(-0.56%)
Mar 30, 2004	33.21	33.48	33.16	33.45	289,007	+0.10(+0.30%)
Mar 29, 2004	33.15	33.45	33.13	33.35	394,245	+0.11(+0.32%)
Mar 26, 2004	33.14	33.48	33.13	33.25	354,343	+0.47(+1.44%)
Mar 25, 2004	32.65	32.93	32.58	32.77	504,411	-0.35(-1.04%)
Mar 24, 2004	33.19	33.37	33.09	33.12	341,944	-0.30(-0.90%)
Mar 23, 2004	33.50	33.65	33.38	33.42	285,827	+0.08(+0.25%)
Mar 22, 2004	33.47	33.47	33.23	33.34	340,672	-0.42(-1.23%)
Mar 19, 2004	33.84	33.89	33.67	33.75	661,632	-0.42(-1.22%)
Mar 18, 2004	34.30	34.40	34.13	34.17	287,258	-0.03(-0.09%)
Mar 17, 2004	34.11	34.28	33.83	34.20	185,358	+0.23(+0.69%)
Mar 16, 2004	34.02	34.09	33.81	33.97	311,421	+0.57(+1.69%)
Mar 15, 2004	34.00	34.11	33.40	33.40	465,781	-0.82(-2.39%)
Mar 12, 2004	33.86	34.28	33.57	34.22	713,138	-0.33(-0.95%)
Mar 11, 2004	34.40	34.69	34.38	34.55	427,469	+0.10(+0.29%)
Mar 10, 2004	34.60	34.74	34.41	34.45	423,018	+0.35(+1.01%)
Mar 09, 2004	34.13	34.43	34.10	34.10	424,926	-0.08(-0.24%)
Mar 08, 2004	34.13	34.41	34.08	34.18	391,701	-0.16(-0.48%)
Mar 05, 2004	34.08	34.53	34.08	34.35	346,554	+0.09(+0.28%)
Mar 04, 2004	33.99	34.38	33.91	34.25	1,191,160	-0.40(-1.16%)
Mar 03, 2004	34.31	34.69	34.23	34.65	1,067,800	-0.64(-1.82%)
Mar 02, 2004	35.33	35.48	35.22	35.30	602,972	-0.80(-2.21%)
Mar 01, 2004	36.06	36.23	35.84	36.09	328,113	+0.46(+1.29%)
Feb 27, 2004	35.38	35.69	35.38	35.64	428,105	+0.55(+1.56%)
Feb 26, 2004	34.98	35.20	34.83	35.09	650,504	-0.34(-0.96%)
Feb 25, 2004	35.60	35.82	35.29	35.43	403,465	-0.02(-0.05%)
Feb 24, 2004	34.96	35.60	34.96	35.45	421,428	+0.43(+1.24%)
Feb 23, 2004	35.00	35.17	34.92	35.01	559,732	+0.40(+1.14%)
Feb 20, 2004	34.79	34.89	34.57	34.62	345,123	+0.36(+1.07%)
Feb 19, 2004	33.69	34.37	33.55	34.25	1,168,904	-0.11(-0.31%)
Feb 18, 2004	34.46	34.64	34.27	34.36	474,206	-0.30(-0.87%)
Feb 17, 2004	34.74	34.87	34.57	34.66	471,186	+0.34(+0.99%)
Feb 13, 2004	34.41	34.43	34.21	34.32	520,308	-0.03(-0.09%)
Feb 12, 2004	34.31	34.47	34.16	34.35	586,439	-0.11(-0.31%)
Feb 11, 2004	33.98	34.47	33.84	34.46	655,909	+0.33(+0.98%)
Feb 10, 2004	34.09	34.25	34.02	34.13	427,151	+0.03(+0.09%)
Feb 09, 2004	34.16	34.28	33.93	34.09	277,561	-0.01(-0.04%)
Feb 06, 2004	34.14	34.22	33.98	34.11	435,895	+0.04(+0.11%)
Feb 05, 2004	34.28	34.33	34.04	34.07	414,752	+0.28(+0.82%)
Feb 04, 2004	33.64	33.97	33.52	33.79	520,149	-0.11(-0.33%)
Feb 03, 2004	33.81	34.11	33.75	33.91	530,323	+0.53(+1.58%)

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.