Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	32.20	32.25	31.84	32.03	14,400	+0.01(+0.03%)
Apr 29, 2004	31.62	32.35	31.62	32.02	37,900	+0.28(+0.88%)
Apr 28, 2004	32.11	32.23	31.60	31.74	18,800	-0.02(-0.06%)
Apr 27, 2004	31.85	32.05	31.72	31.76	31,300	+0.07(+0.22%)
Apr 26, 2004	31.95	31.95	31.38	31.69	1,052,800	+0.14(+0.44%)
Apr 23, 2004	31.64	31.78	31.40	31.55	23,700	-0.14(-0.44%)
Apr 22, 2004	31.29	31.69	31.15	31.69	21,100	+0.46(+1.47%)
Apr 21, 2004	31.30	31.50	31.13	31.23	11,400	-0.29(-0.92%)
Apr 20, 2004	31.94	32.03	31.52	31.52	22,100	-0.51(-1.59%)
Apr 19, 2004	31.75	32.33	31.75	32.03	9,500	+0.20(+0.63%)
Apr 16, 2004	31.71	32.12	31.71	31.83	23,400	+0.30(+0.95%)
Apr 15, 2004	31.39	31.71	31.35	31.53	62,000	+0.56(+1.81%)
Apr 14, 2004	30.80	31.30	30.80	30.97	23,400	-0.16(-0.51%)
Apr 13, 2004	31.26	31.35	31.07	31.13	11,800	-0.25(-0.80%)
Apr 12, 2004	31.26	31.38	30.88	31.38	25,200	+0.22(+0.71%)
Apr 08, 2004	31.28	31.37	31.06	31.16	80,500	-0.26(-0.83%)
Apr 07, 2004	31.12	31.42	31.12	31.42	319,900	+0.28(+0.90%)
Apr 06, 2004	31.03	31.35	30.64	31.14	55,800	-0.27(-0.86%)
Apr 05, 2004	31.17	31.52	31.00	31.41	46,700	-0.30(-0.95%)
Apr 02, 2004	31.72	31.89	31.44	31.71	44,000	-0.28(-0.88%)
Apr 01, 2004	31.77	31.99	31.60	31.99	27,000	+0.41(+1.30%)
Mar 31, 2004	31.20	31.80	31.20	31.58	20,300	+0.58(+1.87%)
Mar 30, 2004	30.99	31.05	30.75	31.00	30,900	+0.01(+0.03%)
Mar 29, 2004	30.93	31.30	30.86	30.99	55,200	+0.63(+2.08%)
Mar 26, 2004	30.47	30.61	30.15	30.36	31,800	-0.34(-1.11%)
Mar 25, 2004	30.26	30.85	30.26	30.70	42,600	+1.31(+4.46%)
Mar 24, 2004	29.58	29.80	29.35	29.39	18,800	-0.36(-1.21%)
Mar 23, 2004	29.64	29.75	29.48	29.75	42,500	+0.37(+1.26%)
Mar 22, 2004	29.46	30.00	29.28	29.38	153,600	-0.42(-1.41%)
Mar 19, 2004	29.77	29.95	29.60	29.80	29,400	-0.18(-0.61%)
Mar 18, 2004	29.94	30.04	29.68	29.98	39,300	-0.11(-0.35%)
Mar 17, 2004	29.95	30.21	29.87	30.09	32,700	+0.43(+1.45%)
Mar 16, 2004	29.81	29.97	29.46	29.66	18,900	+0.13(+0.44%)
Mar 15, 2004	30.08	30.08	29.20	29.53	63,500	-0.87(-2.86%)
Mar 12, 2004	30.41	30.61	30.02	30.40	63,700	-0.46(-1.49%)
Mar 11, 2004	31.00	31.16	30.78	30.86	25,600	-0.77(-2.43%)
Mar 10, 2004	31.88	31.88	31.43	31.63	13,500	-0.50(-1.56%)
Mar 09, 2004	32.15	32.59	32.08	32.13	23,700	+0.57(+1.81%)
Mar 08, 2004	31.81	31.89	31.55	31.56	12,800	-0.35(-1.10%)
Mar 05, 2004	31.60	32.08	31.60	31.91	19,100	+0.21(+0.66%)
Mar 04, 2004	31.61	31.75	31.47	31.70	30,200	+0.05(+0.16%)
Mar 03, 2004	31.69	31.96	31.30	31.65	24,900	-0.31(-0.97%)
Mar 02, 2004	32.03	32.21	31.55	31.96	48,700	-0.13(-0.41%)
Mar 01, 2004	31.95	32.21	31.84	32.09	29,800	+0.44(+1.39%)
Feb 27, 2004	31.92	32.00	31.20	31.65	445,600	-0.32(-1.00%)
Feb 26, 2004	31.82	31.98	31.52	31.97	17,200	-0.12(-0.37%)
Feb 25, 2004	32.27	32.37	31.94	32.09	25,200	-0.35(-1.08%)
Feb 24, 2004	32.33	32.67	32.22	32.44	15,600	+0.00(+0.00%)
Feb 23, 2004	32.50	32.68	32.19	32.44	21,700	-0.26(-0.80%)
Feb 20, 2004	33.10	33.10	32.50	32.70	21,100	-0.48(-1.45%)
Feb 19, 2004	33.09	33.58	33.09	33.18	15,400	+0.44(+1.34%)
Feb 18, 2004	33.26	33.26	32.73	32.74	16,700	-0.29(-0.88%)
Feb 17, 2004	32.90	33.05	32.77	33.03	26,700	+0.64(+1.98%)
Feb 13, 2004	32.90	32.99	32.23	32.39	24,800	-0.65(-1.97%)
Feb 12, 2004	32.78	33.14	32.76	33.04	50,200	-0.02(-0.06%)
Feb 11, 2004	32.43	33.12	32.35	33.06	28,300	+0.64(+1.97%)
Feb 10, 2004	32.58	32.85	32.30	32.42	22,300	+0.23(+0.71%)
Feb 09, 2004	32.10	32.50	32.03	32.19	22,400	+0.67(+2.13%)
Feb 06, 2004	31.45	31.68	31.36	31.52	19,800	+0.07(+0.22%)
Feb 05, 2004	31.39	31.59	31.35	31.45	43,100	+0.51(+1.65%)
Feb 04, 2004	30.97	31.15	30.86	30.94	60,100	-0.45(-1.43%)
Feb 03, 2004	31.11	31.40	31.00	31.39	13,400	+0.48(+1.55%)

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.