Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.17	41.17	40.46	40.49	87,406	-0.29(-0.71%)
Apr 29, 2004	40.23	41.11	40.18	40.78	124,480	+0.55(+1.36%)
Apr 28, 2004	40.69	41.01	39.92	40.23	125,067	-0.58(-1.42%)
Apr 27, 2004	40.55	41.10	40.35	40.81	111,457	+0.38(+0.93%)
Apr 26, 2004	40.07	40.98	40.04	40.44	136,095	+0.24(+0.59%)
Apr 23, 2004	40.02	40.32	39.57	40.20	195,343	+0.33(+0.83%)
Apr 22, 2004	39.56	40.01	39.55	39.86	153,342	+0.23(+0.58%)
Apr 21, 2004	39.04	39.63	39.00	39.63	220,803	+0.51(+1.31%)
Apr 20, 2004	40.74	40.95	38.88	39.12	210,830	-1.45(-3.57%)
Apr 19, 2004	40.67	40.79	39.94	40.57	74,617	-0.04(-0.10%)
Apr 16, 2004	40.53	41.01	40.48	40.61	83,886	+0.35(+0.87%)
Apr 15, 2004	40.38	40.90	39.64	40.26	87,875	+0.01(+0.02%)
Apr 14, 2004	41.16	41.16	39.95	40.26	122,720	-1.06(-2.56%)
Apr 13, 2004	42.27	42.34	40.96	41.31	132,927	-0.96(-2.28%)
Apr 12, 2004	42.19	42.70	42.00	42.28	77,550	+0.17(+0.40%)
Apr 08, 2004	42.57	42.60	41.99	42.11	67,109	-0.16(-0.38%)
Apr 07, 2004	41.81	42.47	41.62	42.27	83,534	+0.60(+1.43%)
Apr 06, 2004	42.70	42.70	41.65	41.67	135,391	-0.95(-2.22%)
Apr 05, 2004	42.55	42.69	42.03	42.62	72,975	+0.10(+0.24%)
Apr 02, 2004	41.94	42.51	41.26	42.51	115,329	+0.76(+1.82%)
Apr 01, 2004	41.60	41.90	41.38	41.76	83,417	+0.31(+0.74%)
Mar 31, 2004	41.64	41.86	41.34	41.45	142,900	-0.41(-0.98%)
Mar 30, 2004	41.94	42.24	39.21	41.86	137,620	-0.11(-0.26%)
Mar 29, 2004	41.56	42.23	41.56	41.97	65,231	+0.36(+0.86%)
Mar 26, 2004	41.66	41.91	41.56	41.61	39,420	-0.12(-0.29%)
Mar 25, 2004	41.17	41.82	40.78	41.73	172,113	+0.64(+1.56%)
Mar 24, 2004	41.38	41.54	40.87	41.09	98,082	-0.33(-0.80%)
Mar 23, 2004	41.49	42.15	41.23	41.42	92,920	+0.43(+1.04%)
Mar 22, 2004	41.55	41.88	40.83	41.00	124,949	-0.72(-1.74%)
Mar 19, 2004	41.84	42.04	41.07	41.72	142,548	-0.04(-0.10%)
Mar 18, 2004	41.47	41.85	40.92	41.76	93,155	+0.31(+0.74%)
Mar 17, 2004	40.67	41.55	40.67	41.46	127,765	+0.55(+1.33%)
Mar 16, 2004	40.27	41.13	40.27	40.91	189,595	+0.68(+1.69%)
Mar 15, 2004	40.85	40.85	40.11	40.23	140,084	-0.68(-1.67%)
Mar 12, 2004	41.04	41.04	40.53	40.91	129,759	-0.09(-0.21%)
Mar 11, 2004	41.32	41.40	40.85	41.00	100,546	-0.17(-0.41%)
Mar 10, 2004	41.46	41.58	41.16	41.17	77,081	-0.37(-0.88%)
Mar 09, 2004	41.94	41.94	41.04	41.53	143,252	-0.26(-0.63%)
Mar 08, 2004	42.62	42.82	41.70	41.80	103,831	-0.92(-2.15%)
Mar 05, 2004	42.38	42.99	42.05	42.72	59,013	+0.40(+0.95%)
Mar 04, 2004	42.04	42.34	41.71	42.32	83,299	+0.39(+0.94%)
Mar 03, 2004	41.71	42.28	41.29	41.93	83,769	+0.38(+0.90%)
Mar 02, 2004	41.75	41.96	41.51	41.55	47,985	-0.37(-0.87%)
Mar 01, 2004	40.97	41.92	40.97	41.92	78,841	+0.92(+2.25%)
Feb 27, 2004	41.13	41.34	40.99	41.00	111,574	-0.23(-0.56%)
Feb 26, 2004	40.94	41.23	40.87	41.23	149,118	+0.08(+0.19%)
Feb 25, 2004	40.68	41.15	40.55	41.15	109,228	+0.31(+0.75%)
Feb 24, 2004	40.49	40.98	40.32	40.84	163,079	+0.32(+0.80%)
Feb 23, 2004	41.26	41.26	40.51	40.52	82,243	-0.42(-1.02%)
Feb 20, 2004	41.03	41.59	40.89	40.94	58,192	-0.03(-0.08%)
Feb 19, 2004	41.86	41.96	40.97	40.97	52,326	-0.68(-1.64%)
Feb 18, 2004	41.89	41.98	41.65	41.65	139,028	-0.15(-0.37%)
Feb 17, 2004	41.27	41.88	41.19	41.81	90,221	+0.67(+1.64%)
Feb 13, 2004	41.59	41.71	41.10	41.13	131,402	-0.33(-0.80%)
Feb 12, 2004	41.22	41.59	41.16	41.47	92,099	+0.34(+0.83%)
Feb 11, 2004	41.19	41.46	41.12	41.13	133,866	-0.01(-0.04%)
Feb 10, 2004	41.00	41.30	40.75	41.14	141,844	+0.10(+0.25%)
Feb 09, 2004	40.87	41.04	40.49	41.04	77,902	+0.24(+0.58%)
Feb 06, 2004	40.45	41.01	40.12	40.80	84,707	+0.57(+1.42%)
Feb 05, 2004	39.64	40.71	39.64	40.23	135,743	+0.51(+1.29%)
Feb 04, 2004	40.09	40.15	39.70	39.72	93,272	-0.22(-0.55%)
Feb 03, 2004	39.86	40.15	39.63	39.94	113,217	-0.11(-0.28%)

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.