Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.94	40.94	40.13	40.13	653,860	-0.60(-1.46%)
Apr 29, 2004	41.62	41.64	40.63	40.72	814,282	-0.78(-1.87%)
Apr 28, 2004	41.89	41.89	41.22	41.50	641,689	-0.58(-1.37%)
Apr 27, 2004	41.76	42.53	41.76	42.08	1,111,945	+0.09(+0.23%)
Apr 26, 2004	41.99	42.31	41.77	41.98	647,137	-0.06(-0.14%)
Apr 23, 2004	42.06	42.14	41.37	42.04	913,851	+0.05(+0.12%)
Apr 22, 2004	39.76	42.92	39.76	41.99	2,231,308	+2.23(+5.60%)
Apr 21, 2004	39.18	39.76	38.63	39.76	747,981	+0.59(+1.50%)
Apr 20, 2004	40.08	40.20	39.18	39.18	1,050,511	-0.81(-2.03%)
Apr 19, 2004	40.07	40.11	39.72	39.99	550,466	-0.25(-0.62%)
Apr 16, 2004	40.65	40.66	40.15	40.24	512,447	-0.41(-1.02%)
Apr 15, 2004	40.89	41.19	40.34	40.65	1,488,196	-0.31(-0.76%)
Apr 14, 2004	39.99	41.32	39.94	40.96	2,582,986	+1.40(+3.53%)
Apr 13, 2004	38.82	39.74	38.82	39.56	1,710,399	+1.02(+2.64%)
Apr 12, 2004	38.52	38.78	38.04	38.55	641,805	+0.03(+0.09%)
Apr 08, 2004	38.81	38.94	38.47	38.51	808,255	+0.18(+0.47%)
Apr 07, 2004	38.77	38.77	38.18	38.33	888,698	-0.45(-1.16%)
Apr 06, 2004	39.47	39.47	38.49	38.78	801,532	-0.95(-2.39%)
Apr 05, 2004	39.38	39.73	39.30	39.73	721,089	+0.32(+0.81%)
Apr 02, 2004	39.81	39.81	37.84	39.41	2,103,573	+1.57(+4.15%)
Apr 01, 2004	36.75	38.00	36.71	37.84	1,175,465	+1.09(+2.96%)
Mar 31, 2004	36.62	37.00	36.44	36.75	441,857	-0.01(-0.02%)
Mar 30, 2004	36.54	36.87	36.36	36.76	349,127	+0.22(+0.61%)
Mar 29, 2004	36.97	37.08	36.34	36.54	527,516	+0.04(+0.12%)
Mar 26, 2004	36.54	36.71	36.39	36.49	513,258	-0.04(-0.12%)
Mar 25, 2004	36.34	36.66	36.15	36.54	884,293	+0.41(+1.15%)
Mar 24, 2004	36.06	36.58	36.01	36.12	1,317,109	+0.09(+0.26%)
Mar 23, 2004	35.37	36.36	35.34	36.03	941,786	+0.70(+1.98%)
Mar 22, 2004	35.59	35.84	35.33	35.33	698,834	-0.91(-2.50%)
Mar 19, 2004	36.31	36.50	36.01	36.23	700,457	-0.39(-1.06%)
Mar 18, 2004	36.67	36.85	35.89	36.62	469,791	+0.03(+0.07%)
Mar 17, 2004	36.62	36.89	36.55	36.60	494,017	+0.08(+0.21%)
Mar 16, 2004	35.93	36.73	35.93	36.52	742,765	+0.45(+1.24%)
Mar 15, 2004	36.87	36.87	35.85	36.07	765,367	-0.80(-2.18%)
Mar 12, 2004	36.49	36.92	36.41	36.87	651,658	+0.36(+0.99%)
Mar 11, 2004	36.71	36.85	36.15	36.51	1,124,116	-0.37(-1.01%)
Mar 10, 2004	37.83	37.92	36.84	36.88	491,003	-0.69(-1.84%)
Mar 09, 2004	37.44	37.74	37.44	37.57	810,109	+0.19(+0.51%)
Mar 08, 2004	37.69	37.69	37.36	37.38	945,843	-0.31(-0.82%)
Mar 05, 2004	37.31	38.05	36.75	37.69	2,232,120	-0.55(-1.44%)
Mar 04, 2004	38.74	38.74	38.17	38.24	560,203	-0.57(-1.47%)
Mar 03, 2004	38.65	38.90	38.41	38.81	634,850	+0.22(+0.56%)
Mar 02, 2004	38.27	38.94	38.24	38.60	1,032,545	+0.54(+1.43%)
Mar 01, 2004	37.80	38.30	37.70	38.05	858,793	+0.35(+0.94%)
Feb 27, 2004	38.06	38.18	37.27	37.70	1,855,521	-0.35(-0.91%)
Feb 26, 2004	38.05	38.35	38.00	38.05	1,041,818	-0.15(-0.38%)
Feb 25, 2004	38.41	38.62	37.83	38.19	1,020,490	-0.18(-0.47%)
Feb 24, 2004	38.75	38.96	37.94	38.37	1,154,137	-0.38(-0.98%)
Feb 23, 2004	39.12	39.30	38.58	38.75	457,389	-0.27(-0.69%)
Feb 20, 2004	39.38	39.38	38.74	39.02	821,585	-0.22(-0.55%)
Feb 19, 2004	40.13	40.23	39.23	39.24	760,499	-0.88(-2.19%)
Feb 18, 2004	40.38	40.39	39.82	40.12	754,819	-0.04(-0.11%)
Feb 17, 2004	40.03	40.33	40.03	40.16	914,430	+0.46(+1.15%)
Feb 13, 2004	39.56	39.78	38.71	39.70	1,020,722	+0.32(+0.81%)
Feb 12, 2004	39.30	39.58	39.03	39.38	840,710	+0.12(+0.31%)
Feb 11, 2004	39.65	39.65	38.54	39.26	1,785,974	-0.38(-0.96%)
Feb 10, 2004	39.86	40.20	39.52	39.64	877,454	-0.37(-0.93%)
Feb 09, 2004	39.81	40.45	39.79	40.01	535,166	+0.31(+0.78%)
Feb 06, 2004	39.34	39.90	39.34	39.70	826,569	+0.02(+0.04%)
Feb 05, 2004	39.43	39.74	39.28	39.69	960,216	+0.35(+0.90%)
Feb 04, 2004	39.75	40.13	39.28	39.33	952,681	-0.41(-1.02%)
Feb 03, 2004	39.51	40.12	39.33	39.74	1,083,778	-0.21(-0.52%)

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.