Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	38.21	38.55	38.06	38.07	177,947	-0.08(-0.20%)
Apr 29, 2004	38.82	38.83	37.66	38.14	303,685	-0.54(-1.41%)
Apr 28, 2004	39.18	39.18	38.68	38.69	136,550	-0.40(-1.02%)
Apr 27, 2004	38.88	39.47	38.85	39.09	260,743	+0.24(+0.63%)
Apr 26, 2004	39.09	39.09	38.70	38.84	219,963	-0.07(-0.17%)
Apr 23, 2004	39.25	39.25	38.91	38.91	174,755	-0.29(-0.74%)
Apr 22, 2004	38.67	39.21	38.63	39.20	184,538	+0.53(+1.38%)
Apr 21, 2004	38.89	38.90	38.07	38.67	318,823	+0.21(+0.56%)
Apr 20, 2004	38.84	39.51	38.35	38.45	490,489	+0.19(+0.51%)
Apr 19, 2004	38.34	38.34	37.99	38.26	199,161	+0.05(+0.13%)
Apr 16, 2004	37.48	38.21	37.15	38.21	223,361	+1.07(+2.88%)
Apr 15, 2004	37.14	37.55	36.90	37.14	271,967	+0.33(+0.90%)
Apr 14, 2004	37.82	37.82	36.29	36.81	623,229	-0.77(-2.04%)
Apr 13, 2004	38.25	38.26	37.17	37.58	479,676	-0.59(-1.55%)
Apr 12, 2004	39.47	39.47	38.01	38.17	528,076	-1.30(-3.30%)
Apr 08, 2004	39.25	39.62	39.00	39.47	247,458	+0.25(+0.64%)
Apr 07, 2004	39.77	39.77	39.10	39.22	284,531	-0.54(-1.37%)
Apr 06, 2004	39.84	39.86	39.48	39.77	335,814	-0.05(-0.12%)
Apr 05, 2004	40.48	40.49	39.52	39.81	252,195	-0.49(-1.20%)
Apr 02, 2004	40.78	41.05	40.30	40.30	245,502	-0.30(-0.74%)
Apr 01, 2004	39.77	40.65	39.77	40.60	456,403	+1.09(+2.75%)
Mar 31, 2004	39.28	40.11	39.23	39.51	305,127	+0.38(+0.97%)
Mar 30, 2004	38.55	39.13	38.55	39.13	117,911	+0.59(+1.54%)
Mar 29, 2004	38.48	38.60	38.38	38.54	134,181	+0.18(+0.48%)
Mar 26, 2004	38.57	38.57	38.31	38.36	203,692	-0.15(-0.38%)
Mar 25, 2004	38.55	38.62	38.39	38.50	463,920	+0.16(+0.41%)
Mar 24, 2004	38.36	38.56	38.31	38.35	219,036	+0.18(+0.48%)
Mar 23, 2004	38.29	38.40	38.08	38.16	172,387	-0.08(-0.20%)
Mar 22, 2004	38.26	38.34	37.97	38.24	137,991	+0.03(+0.08%)
Mar 19, 2004	38.36	38.43	38.21	38.21	174,137	-0.19(-0.51%)
Mar 18, 2004	38.75	38.77	38.26	38.41	134,181	-0.22(-0.58%)
Mar 17, 2004	38.33	38.75	38.33	38.63	184,126	+0.31(+0.81%)
Mar 16, 2004	37.66	38.49	37.66	38.32	447,135	+0.43(+1.13%)
Mar 15, 2004	38.83	38.83	37.84	37.89	483,589	-0.94(-2.43%)
Mar 12, 2004	38.84	38.84	38.60	38.83	188,657	+0.27(+0.71%)
Mar 11, 2004	38.77	38.89	38.53	38.56	249,930	-0.67(-1.71%)
Mar 10, 2004	39.98	39.98	39.09	39.23	292,769	-0.75(-1.87%)
Mar 09, 2004	40.30	40.30	39.83	39.98	168,885	-0.19(-0.48%)
Mar 08, 2004	40.58	40.58	40.08	40.17	145,921	-0.20(-0.50%)
Mar 05, 2004	40.13	40.39	39.80	40.38	191,953	+0.34(+0.85%)
Mar 04, 2004	40.20	40.34	40.03	40.04	176,300	-0.05(-0.12%)
Mar 03, 2004	40.62	40.69	39.96	40.09	351,467	-0.51(-1.24%)
Mar 02, 2004	40.42	40.78	40.37	40.59	208,429	+0.34(+0.84%)
Mar 01, 2004	39.72	40.39	39.58	40.25	239,323	+0.46(+1.15%)
Feb 27, 2004	39.32	39.81	39.32	39.79	222,434	+0.49(+1.24%)
Feb 26, 2004	38.78	39.31	38.76	39.31	282,677	+0.38(+0.97%)
Feb 25, 2004	38.67	38.93	38.47	38.93	246,223	+0.27(+0.70%)
Feb 24, 2004	38.75	38.75	38.38	38.66	265,377	-0.09(-0.23%)
Feb 23, 2004	39.05	39.05	38.68	38.75	284,428	-0.13(-0.32%)
Feb 20, 2004	38.61	38.92	38.60	38.87	190,717	+0.03(+0.08%)
Feb 19, 2004	38.79	38.96	38.65	38.84	223,155	+0.03(+0.07%)
Feb 18, 2004	38.79	38.92	38.76	38.81	124,089	-0.01(-0.02%)
Feb 17, 2004	38.94	38.99	38.76	38.82	177,021	+0.09(+0.23%)
Feb 13, 2004	38.93	39.06	38.58	38.74	192,261	+0.05(+0.13%)
Feb 12, 2004	38.79	39.09	38.60	38.69	458,977	-0.14(-0.35%)
Feb 11, 2004	38.21	38.99	38.16	38.82	1,091,887	-0.84(-2.13%)
Feb 10, 2004	40.05	40.16	39.52	39.67	176,300	-0.21(-0.54%)
Feb 09, 2004	39.77	39.91	39.39	39.88	124,089	+0.26(+0.66%)
Feb 06, 2004	38.70	39.62	38.64	39.62	230,158	+1.05(+2.72%)
Feb 05, 2004	38.11	38.70	38.07	38.57	139,742	+0.70(+1.85%)
Feb 04, 2004	38.77	38.83	37.87	37.87	129,341	-0.65(-1.69%)
Feb 03, 2004	38.89	39.28	38.44	38.52	332,931	-0.33(-0.85%)

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.