Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	37.21	37.34	36.23	36.46	9,075,651	-0.69(-1.85%)
Apr 29, 2004	37.17	37.68	36.82	37.14	12,009,570	-0.03(-0.08%)
Apr 28, 2004	37.60	37.70	37.07	37.17	7,304,559	-0.83(-2.18%)
Apr 27, 2004	37.88	38.53	37.83	38.00	5,772,403	-0.06(-0.17%)
Apr 26, 2004	37.77	38.40	37.71	38.07	6,898,577	+0.45(+1.19%)
Apr 23, 2004	37.68	37.86	37.38	37.62	7,827,259	-0.32(-0.84%)
Apr 22, 2004	37.17	38.14	36.96	37.94	16,894,312	+0.50(+1.33%)
Apr 21, 2004	37.60	37.89	37.03	37.44	10,693,232	-0.18(-0.49%)
Apr 20, 2004	38.51	38.66	37.59	37.63	7,220,684	-0.87(-2.27%)
Apr 19, 2004	38.52	38.59	37.80	38.50	6,858,543	-0.18(-0.48%)
Apr 16, 2004	38.22	38.82	37.75	38.68	9,971,065	+0.73(+1.93%)
Apr 15, 2004	37.90	38.37	36.91	37.95	12,124,175	+0.11(+0.28%)
Apr 14, 2004	38.20	38.37	37.31	37.85	12,139,399	-0.76(-1.97%)
Apr 13, 2004	40.07	40.31	38.48	38.61	9,850,540	-1.37(-3.43%)
Apr 12, 2004	40.05	40.27	39.95	39.97	4,220,230	+0.11(+0.27%)
Apr 08, 2004	40.26	40.29	39.58	39.87	4,622,828	-0.21(-0.53%)
Apr 07, 2004	40.33	40.64	39.99	40.08	5,229,685	-0.32(-0.79%)
Apr 06, 2004	39.73	40.51	39.73	40.40	5,498,788	+0.25(+0.62%)
Apr 05, 2004	40.37	40.46	39.71	40.15	7,550,403	-0.11(-0.26%)
Apr 02, 2004	41.31	41.50	40.12	40.26	9,692,940	-0.33(-0.82%)
Apr 01, 2004	40.78	40.94	40.56	40.59	7,523,760	-0.06(-0.14%)
Mar 31, 2004	40.74	40.91	40.29	40.65	6,028,678	+0.10(+0.24%)
Mar 30, 2004	40.27	40.60	40.26	40.55	6,537,000	+0.28(+0.70%)
Mar 29, 2004	40.50	40.60	40.24	40.27	7,640,057	+0.02(+0.05%)
Mar 26, 2004	40.19	40.56	39.97	40.24	6,664,433	+0.13(+0.32%)
Mar 25, 2004	40.00	40.44	39.75	40.12	9,251,436	+0.46(+1.16%)
Mar 24, 2004	40.67	40.81	39.51	39.66	14,433,615	-1.11(-2.72%)
Mar 23, 2004	41.66	41.71	40.75	40.76	8,650,781	-0.55(-1.34%)
Mar 22, 2004	41.79	41.82	40.61	41.31	9,178,556	-0.97(-2.30%)
Mar 19, 2004	42.32	42.75	42.19	42.29	6,071,532	-0.21(-0.50%)
Mar 18, 2004	42.28	42.79	41.96	42.50	10,209,297	-0.39(-0.91%)
Mar 17, 2004	42.27	43.02	41.68	42.89	7,260,295	+0.88(+2.09%)
Mar 16, 2004	42.58	42.91	41.43	42.01	8,035,888	+0.01(+0.03%)
Mar 15, 2004	42.85	42.85	41.77	42.00	4,934,362	-1.04(-2.41%)
Mar 12, 2004	42.46	43.17	42.46	43.03	6,145,680	+0.93(+2.21%)
Mar 11, 2004	42.17	42.85	41.70	42.10	9,227,612	-0.06(-0.15%)
Mar 10, 2004	42.96	43.00	42.03	42.17	5,624,671	-0.79(-1.83%)
Mar 09, 2004	43.29	43.36	42.70	42.95	5,315,533	-0.31(-0.72%)
Mar 08, 2004	44.34	44.43	43.27	43.27	4,721,081	-0.87(-1.98%)
Mar 05, 2004	43.73	44.57	43.70	44.14	6,360,652	+0.23(+0.53%)
Mar 04, 2004	43.53	44.04	43.49	43.90	4,649,752	+0.46(+1.06%)
Mar 03, 2004	43.22	43.56	43.02	43.44	4,126,910	+0.30(+0.69%)
Mar 02, 2004	42.88	43.63	42.88	43.15	4,796,497	+0.05(+0.12%)
Mar 01, 2004	43.10	43.30	42.72	43.10	4,826,523	+0.70(+1.66%)
Feb 27, 2004	42.90	43.23	42.36	42.39	5,043,046	-0.54(-1.26%)
Feb 26, 2004	42.60	43.10	42.22	42.93	4,278,026	+0.06(+0.15%)
Feb 25, 2004	42.45	42.88	42.37	42.87	4,808,057	+0.59(+1.39%)
Feb 24, 2004	43.27	43.29	41.96	42.28	5,986,530	-1.03(-2.38%)
Feb 23, 2004	43.45	43.50	42.81	43.31	6,370,379	-0.10(-0.23%)
Feb 20, 2004	43.63	43.98	43.14	43.41	5,622,697	-0.22(-0.50%)
Feb 19, 2004	43.79	44.10	43.53	43.63	6,559,978	-0.07(-0.16%)
Feb 18, 2004	42.85	43.91	42.60	43.70	8,514,749	+0.72(+1.67%)
Feb 17, 2004	42.56	43.27	42.53	42.98	6,647,800	+0.60(+1.41%)
Feb 13, 2004	42.00	42.46	41.88	42.39	6,213,484	+0.50(+1.19%)
Feb 12, 2004	42.23	42.32	41.68	41.89	5,846,410	-0.57(-1.35%)
Feb 11, 2004	41.02	42.66	40.97	42.46	9,878,451	+2.04(+5.05%)
Feb 10, 2004	40.70	40.83	39.99	40.42	5,865,722	-0.21(-0.51%)
Feb 09, 2004	40.90	41.14	40.58	40.63	3,886,282	-0.06(-0.16%)
Feb 06, 2004	39.94	40.90	39.94	40.69	4,485,386	+0.82(+2.06%)
Feb 05, 2004	40.40	40.54	39.67	39.87	6,725,472	-0.50(-1.23%)
Feb 04, 2004	40.68	40.86	40.29	40.36	6,821,892	-0.62(-1.52%)
Feb 03, 2004	41.21	41.21	40.83	40.99	5,378,545	-0.19(-0.47%)

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.