Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	56.07	56.07	53.54	54.09	12,880	-1.30(-2.36%)
Apr 29, 2004	53.34	57.02	53.34	55.40	13,774	+1.38(+2.56%)
Apr 28, 2004	56.39	57.06	51.40	54.01	45,875	-3.24(-5.66%)
Apr 27, 2004	57.14	58.17	56.15	57.26	9,492	+0.20(+0.35%)
Apr 26, 2004	55.79	57.93	55.79	57.06	6,659	+0.91(+1.62%)
Apr 23, 2004	58.78	59.98	55.95	56.15	14,432	-2.45(-4.18%)
Apr 22, 2004	57.85	58.68	56.23	58.60	7,199	+1.86(+3.28%)
Apr 21, 2004	60.30	60.30	55.95	56.74	15,022	-0.59(-1.03%)
Apr 20, 2004	60.89	61.21	57.14	57.34	8,295	-3.20(-5.29%)
Apr 19, 2004	61.05	61.05	57.14	60.54	6,204	+2.14(+3.66%)
Apr 16, 2004	58.13	60.58	56.74	58.40	5,698	+0.24(+0.41%)
Apr 15, 2004	60.78	61.09	56.74	58.17	15,595	-3.40(-5.52%)
Apr 14, 2004	62.48	62.67	60.97	61.57	17,584	-0.91(-1.46%)
Apr 13, 2004	63.11	63.27	61.61	62.48	7,957	-0.75(-1.19%)
Apr 12, 2004	64.10	64.44	62.52	63.23	4,754	+0.00(+0.00%)
Apr 08, 2004	63.70	66.03	62.55	63.23	7,249	-1.07(-1.66%)
Apr 07, 2004	63.13	65.36	61.49	64.29	13,369	+2.02(+3.24%)
Apr 06, 2004	62.95	63.86	62.16	62.28	5,833	-1.82(-2.84%)
Apr 05, 2004	64.06	64.10	63.23	64.10	7,603	+0.47(+0.75%)
Apr 02, 2004	63.19	64.06	63.11	63.62	9,188	+1.15(+1.84%)
Apr 01, 2004	62.08	63.19	61.88	62.48	5,934	+0.36(+0.57%)
Mar 31, 2004	63.54	64.57	62.12	62.12	13,892	-1.27(-2.00%)
Mar 30, 2004	60.30	63.90	60.30	63.39	23,485	+3.12(+5.18%)
Mar 29, 2004	59.23	62.40	58.09	60.26	19,759	+2.49(+4.31%)
Mar 26, 2004	57.73	58.32	57.41	57.77	5,597	-0.20(-0.34%)
Mar 25, 2004	57.34	57.97	56.54	57.97	9,576	+0.63(+1.10%)
Mar 24, 2004	57.55	57.97	56.78	57.34	9,981	+0.00(+0.00%)
Mar 23, 2004	58.52	58.80	57.02	57.34	12,274	-0.08(-0.14%)
Mar 22, 2004	57.06	58.01	56.47	57.41	15,679	+0.47(+0.83%)
Mar 19, 2004	58.60	59.11	56.19	56.94	16,286	-0.28(-0.48%)
Mar 18, 2004	57.34	58.72	56.94	57.22	21,546	-1.03(-1.77%)
Mar 17, 2004	56.54	58.24	56.54	58.24	12,122	+1.03(+1.80%)
Mar 16, 2004	56.94	59.31	56.70	57.22	16,134	-0.59(-1.03%)
Mar 15, 2004	57.81	58.72	56.58	57.81	28,914	+0.08(+0.14%)
Mar 12, 2004	57.41	59.31	56.94	57.73	15,544	+0.51(+0.90%)
Mar 11, 2004	57.81	59.98	57.14	57.22	22,541	-0.87(-1.50%)
Mar 10, 2004	59.55	59.91	57.53	58.09	28,830	-0.95(-1.61%)
Mar 09, 2004	59.65	60.30	58.92	59.04	22,356	+0.32(+0.54%)
Mar 08, 2004	60.24	60.38	58.52	58.72	18,411	-0.95(-1.59%)
Mar 05, 2004	57.04	60.18	56.54	59.67	16,370	+2.37(+4.14%)
Mar 04, 2004	57.18	57.77	56.35	57.30	8,446	+0.16(+0.28%)
Mar 03, 2004	57.10	57.85	56.35	57.14	8,126	+0.00(+0.00%)
Mar 02, 2004	57.34	58.76	56.19	57.14	14,330	-0.67(-1.16%)
Mar 01, 2004	59.23	59.27	57.37	57.81	14,701	-0.20(-0.34%)
Feb 27, 2004	59.19	59.71	57.73	58.01	15,915	-1.11(-1.87%)
Feb 26, 2004	59.11	59.31	57.53	59.11	11,178	+0.99(+1.70%)
Feb 25, 2004	57.22	59.31	56.70	58.13	12,442	+0.08(+0.14%)
Feb 24, 2004	56.23	59.31	56.19	58.05	11,987	+1.70(+3.02%)
Feb 23, 2004	55.44	57.69	55.40	56.35	28,004	+0.55(+0.99%)
Feb 20, 2004	57.49	58.68	55.79	55.79	36,333	-3.16(-5.37%)
Feb 19, 2004	59.71	60.30	58.88	58.96	15,527	-0.36(-0.60%)
Feb 18, 2004	61.09	61.09	58.40	59.31	23,603	-1.62(-2.66%)
Feb 17, 2004	59.55	61.92	59.55	60.93	15,679	+0.67(+1.12%)
Feb 13, 2004	63.86	63.86	60.14	60.26	29,386	-3.12(-4.93%)
Feb 12, 2004	62.08	64.06	62.04	63.39	9,964	+0.04(+0.07%)
Feb 11, 2004	64.37	64.65	61.33	63.34	22,373	+0.67(+1.07%)
Feb 10, 2004	62.87	62.87	61.49	62.67	8,750	+0.75(+1.21%)
Feb 09, 2004	62.99	62.99	61.10	61.92	12,762	+0.55(+0.90%)
Feb 06, 2004	58.32	63.27	58.32	61.37	16,843	+0.55(+0.91%)
Feb 05, 2004	57.85	61.49	55.79	60.81	35,018	+1.50(+2.53%)
Feb 04, 2004	61.84	63.19	59.00	59.31	19,506	-3.84(-6.07%)
Feb 03, 2004	66.23	66.23	62.08	63.15	15,629	-0.24(-0.37%)

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.