Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	30.36	30.80	30.30	30.60	33,100	+0.34(+1.12%)
Apr 29, 2004	29.93	30.75	29.90	30.26	56,700	+0.12(+0.40%)
Apr 28, 2004	30.70	30.70	30.00	30.14	62,200	-0.56(-1.82%)
Apr 27, 2004	30.79	30.90	30.60	30.70	31,900	-0.09(-0.29%)
Apr 26, 2004	31.40	31.45	30.78	30.79	24,800	-0.71(-2.25%)
Apr 23, 2004	31.00	31.55	30.75	31.50	39,300	+0.45(+1.45%)
Apr 22, 2004	30.68	31.27	30.60	31.05	33,300	+0.37(+1.21%)
Apr 21, 2004	31.00	31.00	30.68	30.68	51,700	-0.32(-1.03%)
Apr 20, 2004	31.30	31.30	30.63	31.00	38,000	-0.30(-0.96%)
Apr 19, 2004	30.70	31.30	30.51	31.30	44,600	+0.53(+1.72%)
Apr 16, 2004	30.70	30.89	30.63	30.77	19,500	-0.03(-0.10%)
Apr 15, 2004	30.65	30.90	30.65	30.80	48,500	+0.25(+0.82%)
Apr 14, 2004	30.21	30.65	30.11	30.55	66,800	+0.09(+0.30%)
Apr 13, 2004	30.60	30.66	30.35	30.46	48,300	-0.07(-0.23%)
Apr 12, 2004	31.04	31.04	30.47	30.53	45,000	-0.47(-1.52%)
Apr 08, 2004	30.36	31.03	30.36	31.00	47,500	+0.51(+1.67%)
Apr 07, 2004	30.94	31.05	30.45	30.49	53,800	-0.55(-1.77%)
Apr 06, 2004	31.50	31.50	31.00	31.04	48,800	-0.54(-1.71%)
Apr 05, 2004	31.10	31.60	30.95	31.58	118,800	+0.28(+0.89%)
Apr 02, 2004	30.20	31.47	30.20	31.30	92,100	+1.11(+3.68%)
Apr 01, 2004	29.93	30.38	29.86	30.19	179,600	+0.26(+0.87%)
Mar 31, 2004	29.60	29.97	29.60	29.93	200,800	+0.23(+0.77%)
Mar 30, 2004	29.75	29.76	29.61	29.70	119,500	-0.10(-0.34%)
Mar 29, 2004	29.42	29.80	29.42	29.80	39,100	+0.28(+0.95%)
Mar 26, 2004	29.07	29.65	29.00	29.52	54,700	+0.44(+1.51%)
Mar 25, 2004	29.15	29.33	29.01	29.08	92,900	-0.12(-0.41%)
Mar 24, 2004	29.05	29.50	29.00	29.20	126,700	+0.09(+0.31%)
Mar 23, 2004	28.95	29.20	28.90	29.11	77,700	+0.03(+0.10%)
Mar 22, 2004	29.37	29.55	29.08	29.08	83,700	-0.34(-1.16%)
Mar 19, 2004	29.55	29.55	29.40	29.42	45,300	+0.11(+0.38%)
Mar 18, 2004	29.25	29.39	29.10	29.31	54,400	-0.02(-0.07%)
Mar 17, 2004	29.10	29.45	29.07	29.33	39,000	+0.22(+0.76%)
Mar 16, 2004	28.95	29.15	28.85	29.11	108,100	+0.00(+0.00%)
Mar 15, 2004	29.11	29.18	28.80	29.11	171,200	+0.00(+0.00%)
Mar 12, 2004	28.85	29.19	28.75	29.11	175,800	+0.26(+0.90%)
Mar 11, 2004	28.30	29.08	28.30	28.85	247,700	+0.55(+1.94%)
Mar 10, 2004	28.25	28.38	28.16	28.30	125,100	+0.08(+0.28%)
Mar 09, 2004	28.10	28.23	28.08	28.22	145,000	+0.12(+0.43%)
Mar 08, 2004	27.97	28.10	27.86	28.10	88,400	+0.13(+0.46%)
Mar 05, 2004	27.22	28.00	27.22	27.97	116,900	+0.81(+2.98%)
Mar 04, 2004	27.02	27.24	26.99	27.16	302,000	+0.15(+0.56%)
Mar 03, 2004	27.05	27.18	26.94	27.01	44,500	+0.01(+0.04%)
Mar 02, 2004	26.60	27.10	26.60	27.00	186,300	+0.72(+2.74%)
Mar 01, 2004	26.40	26.60	26.26	26.28	86,900	-0.01(-0.04%)
Feb 27, 2004	26.40	26.61	26.13	26.29	92,500	-0.11(-0.42%)
Feb 26, 2004	26.48	26.64	26.30	26.40	84,200	-0.11(-0.41%)
Feb 25, 2004	26.62	26.62	26.35	26.51	37,800	-0.07(-0.26%)
Feb 24, 2004	26.80	26.80	26.55	26.58	40,900	-0.31(-1.15%)
Feb 23, 2004	26.70	26.95	26.70	26.89	45,900	+0.24(+0.90%)
Feb 20, 2004	26.60	26.88	26.51	26.65	57,700	-0.15(-0.56%)
Feb 19, 2004	27.00	27.10	26.75	26.80	76,400	-0.26(-0.96%)
Feb 18, 2004	27.10	27.15	26.95	27.06	110,200	-0.04(-0.15%)
Feb 17, 2004	26.98	27.25	26.98	27.10	122,300	+0.20(+0.74%)
Feb 13, 2004	26.82	27.00	26.78	26.90	46,000	+0.00(+0.00%)
Feb 12, 2004	26.90	27.10	26.80	26.90	89,400	-0.07(-0.26%)
Feb 11, 2004	26.60	27.29	26.60	26.97	147,200	+0.12(+0.45%)
Feb 10, 2004	26.72	26.95	26.70	26.85	104,700	+0.21(+0.79%)
Feb 09, 2004	26.42	26.74	26.41	26.64	62,900	+0.21(+0.79%)
Feb 06, 2004	26.35	26.48	26.27	26.43	85,300	+0.08(+0.30%)
Feb 05, 2004	26.23	26.40	26.20	26.35	109,400	+0.04(+0.15%)
Feb 04, 2004	26.20	26.63	26.20	26.31	49,300	-0.04(-0.15%)
Feb 03, 2004	26.69	26.88	26.35	26.35	94,600	-0.24(-0.90%)

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.