Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.52	29.89	29.36	29.36	4,550,497	-0.02(-0.07%)
Apr 29, 2004	29.93	30.33	29.03	29.38	5,408,184	-0.56(-1.85%)
Apr 28, 2004	30.12	30.37	29.87	29.93	4,729,687	-0.22(-0.72%)
Apr 27, 2004	29.95	30.44	29.95	30.15	3,970,384	+0.22(+0.72%)
Apr 26, 2004	30.39	30.39	29.90	29.93	3,261,603	-0.35(-1.16%)
Apr 23, 2004	30.29	30.46	30.15	30.29	3,003,529	-0.15(-0.49%)
Apr 22, 2004	29.79	30.44	29.76	30.44	5,319,845	+0.58(+1.95%)
Apr 21, 2004	29.72	29.86	29.28	29.85	4,147,801	+0.26(+0.89%)
Apr 20, 2004	29.89	30.19	29.59	29.59	4,124,313	-0.06(-0.21%)
Apr 19, 2004	29.79	29.91	29.51	29.65	3,850,875	-0.32(-1.08%)
Apr 16, 2004	29.78	30.02	29.62	29.97	5,029,567	+0.40(+1.35%)
Apr 15, 2004	29.14	29.66	29.07	29.58	5,437,581	+0.56(+1.94%)
Apr 14, 2004	28.77	29.46	28.73	29.01	7,953,030	-0.58(-1.94%)
Apr 13, 2004	30.33	30.57	29.51	29.59	4,763,072	-0.77(-2.54%)
Apr 12, 2004	30.06	30.46	30.02	30.36	3,554,097	+0.46(+1.54%)
Apr 08, 2004	30.58	30.58	29.51	29.90	6,953,971	-0.43(-1.43%)
Apr 07, 2004	30.65	30.73	30.29	30.33	4,706,199	-0.40(-1.30%)
Apr 06, 2004	30.31	30.88	30.26	30.73	3,049,176	+0.22(+0.71%)
Apr 05, 2004	30.20	30.60	29.99	30.52	3,806,853	+0.22(+0.74%)
Apr 02, 2004	30.30	30.44	30.10	30.29	4,811,674	+0.29(+0.97%)
Apr 01, 2004	30.06	30.19	29.66	30.00	7,365,678	-0.49(-1.60%)
Mar 31, 2004	30.63	30.67	30.26	30.49	4,702,949	-0.12(-0.38%)
Mar 30, 2004	30.46	30.90	30.46	30.60	4,191,675	-0.15(-0.48%)
Mar 29, 2004	30.46	30.88	30.29	30.75	5,227,517	+0.62(+2.07%)
Mar 26, 2004	30.08	30.31	29.91	30.13	4,655,972	+0.06(+0.20%)
Mar 25, 2004	29.79	30.29	29.79	30.07	6,899,313	+0.40(+1.35%)
Mar 24, 2004	29.58	29.91	29.41	29.67	5,335,504	-0.01(-0.02%)
Mar 23, 2004	29.93	30.12	29.68	29.68	4,464,669	-0.26(-0.86%)
Mar 22, 2004	30.16	30.19	29.73	29.93	5,827,130	-0.35(-1.14%)
Mar 19, 2004	31.69	31.69	30.10	30.28	4,649,472	-0.11(-0.36%)
Mar 18, 2004	30.42	30.58	29.83	30.39	5,333,288	-0.07(-0.24%)
Mar 17, 2004	30.62	30.79	30.44	30.46	5,757,256	-0.20(-0.64%)
Mar 16, 2004	30.58	30.75	30.27	30.66	5,862,141	+0.10(+0.33%)
Mar 15, 2004	30.81	30.81	30.44	30.56	6,214,020	-0.33(-1.07%)
Mar 12, 2004	30.33	31.04	30.19	30.89	9,631,768	+0.63(+2.08%)
Mar 11, 2004	30.06	30.91	30.06	30.26	27,183,476	+2.01(+7.12%)
Mar 10, 2004	29.01	29.04	28.15	28.25	4,829,696	-0.76(-2.61%)
Mar 09, 2004	29.24	29.25	28.79	29.01	3,531,348	-0.05(-0.19%)
Mar 08, 2004	29.18	29.43	29.03	29.06	4,218,561	-0.18(-0.63%)
Mar 05, 2004	29.21	29.52	29.05	29.24	6,295,416	-0.39(-1.30%)
Mar 04, 2004	29.51	29.91	29.18	29.63	4,380,023	+0.12(+0.41%)
Mar 03, 2004	29.35	29.58	29.12	29.51	5,410,252	+0.01(+0.02%)
Mar 02, 2004	29.85	30.12	29.32	29.50	4,602,496	-0.56(-1.87%)
Mar 01, 2004	29.89	30.18	29.89	30.06	6,236,031	+0.30(+1.02%)
Feb 27, 2004	29.38	30.25	29.30	29.76	8,377,146	+0.51(+1.76%)
Feb 26, 2004	29.05	29.47	28.97	29.24	5,517,795	+0.20(+0.68%)
Feb 25, 2004	28.80	29.18	28.68	29.05	3,868,602	+0.13(+0.45%)
Feb 24, 2004	29.05	29.54	28.57	28.92	6,453,038	-0.14(-0.47%)
Feb 23, 2004	29.24	29.24	28.92	29.05	5,810,142	+0.19(+0.66%)
Feb 20, 2004	28.65	29.24	28.47	28.86	8,369,021	+0.63(+2.23%)
Feb 19, 2004	29.04	29.58	28.23	28.23	12,989,097	-0.39(-1.37%)
Feb 18, 2004	28.40	28.80	28.35	28.63	6,853,813	+0.28(+0.98%)
Feb 17, 2004	28.40	28.42	28.19	28.35	6,365,437	+0.48(+1.72%)
Feb 13, 2004	28.08	28.24	27.64	27.87	4,544,145	-0.37(-1.32%)
Feb 12, 2004	27.92	28.40	27.90	28.24	4,908,285	+0.05(+0.17%)
Feb 11, 2004	27.92	28.40	27.65	28.19	8,066,629	+0.24(+0.85%)
Feb 10, 2004	27.08	27.98	27.04	27.96	12,050,457	+1.20(+4.48%)
Feb 09, 2004	26.94	27.16	26.72	26.76	4,229,788	+0.06(+0.23%)
Feb 06, 2004	26.43	26.70	26.19	26.70	5,787,244	+0.23(+0.87%)
Feb 05, 2004	26.41	27.01	26.27	26.47	7,272,907	+0.07(+0.26%)
Feb 04, 2004	26.40	27.01	26.33	26.40	9,286,980	+0.00(+0.00%)
Feb 03, 2004	26.12	26.51	25.99	26.40	5,771,733	+0.28(+1.06%)

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.