Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	77.17	77.55	75.44	75.79	4,420,328	-1.18(-1.54%)
Apr 29, 2004	77.49	78.21	76.45	76.97	4,977,943	-0.11(-0.14%)
Apr 28, 2004	78.53	78.53	77.08	77.08	4,290,243	-1.97(-2.49%)
Apr 27, 2004	78.76	79.96	78.76	79.05	2,410,716	-0.19(-0.24%)
Apr 26, 2004	79.12	80.11	79.09	79.23	2,864,545	+0.58(+0.74%)
Apr 23, 2004	79.16	79.17	78.18	78.65	3,873,818	-1.09(-1.37%)
Apr 22, 2004	78.34	80.17	78.33	79.74	4,723,646	+1.41(+1.80%)
Apr 21, 2004	78.53	78.84	77.67	78.33	5,152,070	+0.07(+0.09%)
Apr 20, 2004	80.41	80.74	78.26	78.26	3,524,798	-2.01(-2.51%)
Apr 19, 2004	80.88	80.92	79.70	80.28	3,187,905	-0.69(-0.85%)
Apr 16, 2004	80.10	81.23	79.76	80.97	4,231,009	+1.28(+1.60%)
Apr 15, 2004	79.63	80.47	78.51	79.69	4,826,412	+0.25(+0.32%)
Apr 14, 2004	79.90	80.33	78.72	79.44	7,128,873	-1.34(-1.66%)
Apr 13, 2004	82.89	83.18	80.49	80.78	5,077,773	-2.11(-2.55%)
Apr 12, 2004	82.88	83.14	82.80	82.89	2,262,376	+0.09(+0.11%)
Apr 08, 2004	83.35	83.41	82.45	82.80	3,848,159	+0.35(+0.43%)
Apr 07, 2004	82.54	82.85	82.08	82.45	2,945,225	-0.26(-0.31%)
Apr 06, 2004	82.80	83.03	81.99	82.70	3,727,649	-0.09(-0.11%)
Apr 05, 2004	82.99	83.27	82.36	82.80	3,677,734	-0.20(-0.24%)
Apr 02, 2004	83.82	84.21	82.12	82.99	5,044,709	-0.04(-0.05%)
Apr 01, 2004	81.65	83.06	81.65	83.03	4,287,945	+1.29(+1.58%)
Mar 31, 2004	81.68	81.98	81.22	81.74	3,166,203	+0.07(+0.09%)
Mar 30, 2004	81.23	81.98	80.93	81.67	3,916,201	+0.03(+0.04%)
Mar 29, 2004	81.62	82.33	81.08	81.64	4,611,433	+0.37(+0.45%)
Mar 26, 2004	79.78	81.64	79.52	81.27	5,802,749	+1.49(+1.87%)
Mar 25, 2004	78.33	79.88	78.02	79.78	6,179,854	+2.04(+2.63%)
Mar 24, 2004	79.51	79.59	77.06	77.74	8,677,635	-1.68(-2.12%)
Mar 23, 2004	80.88	80.90	79.42	79.42	8,899,890	+0.07(+0.09%)
Mar 22, 2004	80.03	80.03	78.21	79.35	5,933,600	-1.07(-1.32%)
Mar 19, 2004	80.77	81.72	80.42	80.42	3,905,095	-0.81(-1.00%)
Mar 18, 2004	81.35	81.53	80.21	81.23	4,089,945	-0.24(-0.30%)
Mar 17, 2004	81.13	81.89	80.24	81.47	4,178,158	+0.74(+0.92%)
Mar 16, 2004	81.08	82.05	80.10	80.73	5,577,303	+0.19(+0.23%)
Mar 15, 2004	82.09	82.10	80.17	80.54	4,268,924	-1.65(-2.01%)
Mar 12, 2004	81.58	82.34	81.01	82.20	4,043,350	+1.52(+1.88%)
Mar 11, 2004	81.12	82.40	80.58	80.68	4,375,902	-0.44(-0.54%)
Mar 10, 2004	82.85	82.96	80.92	81.11	4,404,498	-1.73(-2.09%)
Mar 09, 2004	84.09	84.09	82.29	82.85	3,920,159	-1.25(-1.48%)
Mar 08, 2004	85.43	85.61	83.95	84.09	3,651,691	-1.33(-1.56%)
Mar 05, 2004	84.07	85.60	83.88	85.42	4,970,411	+0.42(+0.49%)
Mar 04, 2004	83.84	85.27	83.68	85.01	4,636,455	+1.57(+1.89%)
Mar 03, 2004	83.35	83.63	82.67	83.43	3,871,903	+0.09(+0.10%)
Mar 02, 2004	83.74	84.51	83.35	83.35	3,821,223	-0.74(-0.88%)
Mar 01, 2004	84.05	84.60	83.59	84.09	3,637,776	+1.16(+1.40%)
Feb 27, 2004	83.65	84.44	82.73	82.93	4,593,178	-0.33(-0.40%)
Feb 26, 2004	82.90	83.42	81.85	83.26	2,757,439	+0.37(+0.44%)
Feb 25, 2004	81.91	83.03	81.81	82.89	3,587,862	+1.17(+1.44%)
Feb 24, 2004	82.76	83.19	81.47	81.72	4,529,349	-1.84(-2.20%)
Feb 23, 2004	83.48	84.16	82.97	83.56	3,478,202	+0.12(+0.14%)
Feb 20, 2004	83.31	83.82	82.56	83.44	3,575,734	+0.59(+0.71%)
Feb 19, 2004	83.90	84.19	82.69	82.85	2,699,481	-0.89(-1.06%)
Feb 18, 2004	83.94	84.60	83.25	83.74	3,081,182	-0.02(-0.02%)
Feb 17, 2004	83.54	84.46	83.48	83.75	3,370,841	+0.84(+1.01%)
Feb 13, 2004	84.09	84.52	82.27	82.92	5,247,049	-1.21(-1.44%)
Feb 12, 2004	84.08	84.44	83.43	84.13	5,181,687	+0.24(+0.29%)
Feb 11, 2004	81.15	84.02	81.06	83.89	9,290,654	+3.85(+4.81%)
Feb 10, 2004	79.63	80.24	79.45	80.04	3,266,544	+0.24(+0.30%)
Feb 09, 2004	79.38	80.27	79.02	79.80	3,215,225	+0.42(+0.52%)
Feb 06, 2004	77.78	79.56	77.66	79.38	4,079,988	+1.96(+2.53%)
Feb 05, 2004	78.15	78.47	77.10	77.42	3,578,415	-0.71(-0.91%)
Feb 04, 2004	79.23	79.27	78.10	78.14	4,122,754	-1.10(-1.38%)
Feb 03, 2004	78.15	79.40	77.71	79.23	4,676,667	+1.05(+1.34%)

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.