Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	28.35	28.51	27.52	27.52	3,107,348	-0.81(-2.84%)
Apr 29, 2004	28.32	28.79	27.67	28.33	9,011,591	-0.26(-0.92%)
Apr 28, 2004	28.90	28.94	28.42	28.59	4,029,549	-0.38(-1.31%)
Apr 27, 2004	29.00	29.20	28.90	28.97	3,079,568	+0.18(+0.61%)
Apr 26, 2004	28.82	28.96	28.52	28.80	3,456,664	-0.03(-0.12%)
Apr 23, 2004	29.04	29.04	28.61	28.83	4,272,179	-0.20(-0.70%)
Apr 22, 2004	28.59	29.26	28.42	29.03	4,456,146	+0.47(+1.66%)
Apr 21, 2004	28.69	28.69	28.32	28.56	3,936,457	-0.08(-0.28%)
Apr 20, 2004	29.01	29.02	28.42	28.64	4,283,409	-0.36(-1.24%)
Apr 19, 2004	28.82	29.03	28.59	29.00	3,196,598	+0.10(+0.35%)
Apr 16, 2004	28.32	29.09	28.27	28.90	5,365,639	+0.58(+2.03%)
Apr 15, 2004	27.95	28.33	27.68	28.32	4,956,478	+0.43(+1.53%)
Apr 14, 2004	28.55	28.55	27.72	27.90	4,839,892	-0.46(-1.62%)
Apr 13, 2004	29.16	29.26	28.36	28.36	4,716,212	-0.74(-2.54%)
Apr 12, 2004	29.00	29.31	28.84	29.09	5,166,009	+0.16(+0.56%)
Apr 08, 2004	28.63	29.12	28.58	28.93	7,129,804	+0.71(+2.52%)
Apr 07, 2004	28.25	28.36	28.09	28.22	6,678,826	+0.20(+0.72%)
Apr 06, 2004	28.43	28.45	27.92	28.02	4,534,018	-0.50(-1.76%)
Apr 05, 2004	28.38	28.56	28.13	28.52	4,710,302	+0.01(+0.02%)
Apr 02, 2004	27.59	28.56	27.59	28.51	4,121,606	+0.92(+3.34%)
Apr 01, 2004	27.41	28.17	27.37	27.59	8,704,535	+0.51(+1.90%)
Mar 31, 2004	27.20	27.21	26.98	27.08	4,346,357	-0.13(-0.47%)
Mar 30, 2004	27.03	27.34	26.93	27.21	2,267,600	+0.18(+0.65%)
Mar 29, 2004	26.83	27.14	26.73	27.03	2,709,565	+0.14(+0.50%)
Mar 26, 2004	26.95	27.08	26.80	26.89	1,132,913	-0.05(-0.20%)
Mar 25, 2004	26.63	27.10	26.52	26.95	2,021,719	+0.42(+1.58%)
Mar 24, 2004	26.66	26.87	26.37	26.53	1,963,056	-0.21(-0.78%)
Mar 23, 2004	26.83	27.00	26.60	26.74	1,269,596	-0.09(-0.35%)
Mar 22, 2004	27.19	27.19	26.68	26.83	1,056,666	-0.35(-1.29%)
Mar 19, 2004	27.40	27.58	27.14	27.19	1,143,995	-0.28(-1.03%)
Mar 18, 2004	27.34	27.57	27.16	27.47	2,074,767	-0.04(-0.15%)
Mar 17, 2004	27.39	27.60	27.24	27.51	1,322,939	+0.23(+0.84%)
Mar 16, 2004	26.93	27.34	26.88	27.28	3,245,951	+0.53(+2.00%)
Mar 15, 2004	27.50	27.50	26.60	26.75	1,457,257	-0.75(-2.73%)
Mar 12, 2004	27.17	27.50	27.02	27.50	1,229,404	+0.36(+1.32%)
Mar 11, 2004	27.61	27.62	27.00	27.14	2,396,155	-0.49(-1.76%)
Mar 10, 2004	28.19	28.19	27.52	27.62	1,110,748	-0.51(-1.83%)
Mar 09, 2004	28.48	28.48	28.03	28.14	1,228,813	-0.35(-1.21%)
Mar 08, 2004	28.63	28.69	28.44	28.48	1,296,637	-0.10(-0.36%)
Mar 05, 2004	28.80	28.92	28.56	28.59	1,337,420	-0.32(-1.12%)
Mar 04, 2004	29.10	29.10	28.73	28.91	1,091,687	-0.19(-0.65%)
Mar 03, 2004	28.74	29.15	28.62	29.10	1,164,387	+0.36(+1.25%)
Mar 02, 2004	28.78	28.96	28.65	28.74	931,953	-0.05(-0.19%)
Mar 01, 2004	28.92	29.30	28.79	28.80	1,258,809	-0.13(-0.44%)
Feb 27, 2004	28.76	28.98	28.61	28.92	1,489,618	+0.24(+0.85%)
Feb 26, 2004	28.65	28.77	28.39	28.68	1,066,271	+0.01(+0.02%)
Feb 25, 2004	28.57	28.79	28.50	28.67	1,187,291	+0.08(+0.28%)
Feb 24, 2004	28.80	28.80	28.52	28.59	1,025,636	-0.28(-0.96%)
Feb 23, 2004	29.14	29.20	28.74	28.87	952,049	-0.27(-0.93%)
Feb 20, 2004	29.22	29.29	28.94	29.14	926,781	-0.01(-0.05%)
Feb 19, 2004	29.17	29.36	29.05	29.15	997,117	+0.00(+0.00%)
Feb 18, 2004	29.22	29.27	29.03	29.15	803,693	-0.06(-0.21%)
Feb 17, 2004	29.31	29.41	29.20	29.22	1,467,896	-0.03(-0.12%)
Feb 13, 2004	29.24	29.53	29.09	29.25	1,976,946	-0.09(-0.30%)
Feb 12, 2004	29.05	29.37	29.05	29.34	1,404,801	+0.28(+0.98%)
Feb 11, 2004	29.07	29.09	28.61	29.05	1,839,082	-0.05(-0.19%)
Feb 10, 2004	29.07	29.32	28.92	29.11	1,332,100	-0.10(-0.35%)
Feb 09, 2004	28.88	29.34	28.88	29.21	1,641,077	+0.26(+0.89%)
Feb 06, 2004	28.56	29.01	28.56	28.95	1,317,028	+0.35(+1.21%)
Feb 05, 2004	28.59	28.69	28.29	28.61	1,298,410	+0.02(+0.07%)
Feb 04, 2004	29.17	29.17	28.50	28.59	1,576,060	-0.61(-2.09%)
Feb 03, 2004	29.10	29.37	28.95	29.20	1,607,682	+0.18(+0.61%)

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.