Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	29.68	29.91	29.42	29.56	1,941,699	-0.06(-0.19%)
Apr 29, 2004	29.87	30.15	29.40	29.61	2,741,256	-0.21(-0.70%)
Apr 28, 2004	31.10	31.10	29.81	29.82	2,457,362	-1.09(-3.53%)
Apr 27, 2004	30.85	31.19	30.70	30.92	1,542,849	+0.14(+0.45%)
Apr 26, 2004	31.33	31.64	30.61	30.78	2,883,631	-0.56(-1.79%)
Apr 23, 2004	31.30	31.43	30.93	31.34	1,257,527	-0.08(-0.27%)
Apr 22, 2004	30.94	31.54	30.46	31.42	2,010,102	+0.62(+2.02%)
Apr 21, 2004	30.83	31.26	30.55	30.80	1,832,454	+0.02(+0.07%)
Apr 20, 2004	31.02	31.62	30.68	30.78	2,772,815	-0.20(-0.63%)
Apr 19, 2004	31.20	31.27	30.74	30.97	2,273,717	-0.31(-0.98%)
Apr 16, 2004	30.75	31.28	30.61	31.28	1,536,280	+0.62(+2.01%)
Apr 15, 2004	30.71	31.44	30.28	30.66	1,992,965	-0.15(-0.50%)
Apr 14, 2004	32.21	32.21	30.69	30.82	3,331,034	-1.51(-4.68%)
Apr 13, 2004	33.33	33.40	32.18	32.33	1,777,332	-0.72(-2.18%)
Apr 12, 2004	32.84	33.23	32.75	33.05	755,002	+0.25(+0.77%)
Apr 08, 2004	33.23	33.33	32.67	32.80	1,687,366	-0.39(-1.16%)
Apr 07, 2004	33.71	33.71	33.14	33.19	1,209,402	-0.27(-0.82%)
Apr 06, 2004	33.03	33.60	32.91	33.46	1,751,199	+0.38(+1.14%)
Apr 05, 2004	32.56	33.09	32.56	33.08	1,626,531	+0.42(+1.29%)
Apr 02, 2004	33.13	33.23	32.58	32.66	2,250,012	-0.20(-0.62%)
Apr 01, 2004	32.47	33.02	32.43	32.86	1,089,590	+0.24(+0.73%)
Mar 31, 2004	32.58	32.81	32.29	32.63	1,648,238	+0.30(+0.93%)
Mar 30, 2004	32.17	32.44	31.97	32.32	1,267,523	+0.17(+0.52%)
Mar 29, 2004	31.98	32.28	31.80	32.16	2,043,089	+0.17(+0.53%)
Mar 26, 2004	32.04	32.25	31.81	31.99	2,093,927	-0.15(-0.46%)
Mar 25, 2004	31.66	32.32	31.66	32.14	1,339,925	+0.48(+1.50%)
Mar 24, 2004	31.97	32.11	31.64	31.66	1,182,270	-0.29(-0.92%)
Mar 23, 2004	32.27	32.32	31.88	31.95	1,194,122	-0.20(-0.63%)
Mar 22, 2004	32.39	32.70	31.89	32.16	1,295,656	-0.67(-2.03%)
Mar 19, 2004	33.21	33.33	32.81	32.82	1,262,097	-0.34(-1.03%)
Mar 18, 2004	33.52	33.55	32.91	33.16	1,316,933	-0.46(-1.37%)
Mar 17, 2004	33.16	33.79	33.05	33.63	904,231	+0.64(+1.95%)
Mar 16, 2004	32.55	33.23	32.53	32.98	1,587,689	+0.74(+2.30%)
Mar 15, 2004	32.98	33.01	32.16	32.24	1,024,043	-0.90(-2.73%)
Mar 12, 2004	32.46	33.25	32.39	33.14	1,094,303	+0.77(+2.38%)
Mar 11, 2004	33.19	33.28	32.37	32.37	1,240,676	-0.95(-2.86%)
Mar 10, 2004	33.79	34.10	33.16	33.33	1,014,333	-0.58(-1.71%)
Mar 09, 2004	34.52	34.59	33.82	33.91	1,141,571	-0.78(-2.24%)
Mar 08, 2004	35.01	35.16	34.61	34.68	810,267	-0.36(-1.04%)
Mar 05, 2004	34.63	35.19	34.56	35.05	1,469,305	+0.48(+1.38%)
Mar 04, 2004	34.54	34.80	34.44	34.57	957,354	-0.17(-0.48%)
Mar 03, 2004	34.61	34.79	34.52	34.74	760,714	+0.16(+0.47%)
Mar 02, 2004	34.74	34.89	34.45	34.58	783,562	-0.13(-0.38%)
Mar 01, 2004	34.84	34.94	34.54	34.71	857,963	-0.06(-0.16%)
Feb 27, 2004	34.87	34.97	34.50	34.77	1,188,839	+0.09(+0.26%)
Feb 26, 2004	34.62	34.95	34.42	34.68	1,157,136	+0.01(+0.04%)
Feb 25, 2004	33.99	34.84	33.96	34.66	2,365,825	+0.68(+2.00%)
Feb 24, 2004	33.82	34.12	33.75	33.98	1,870,011	+0.17(+0.50%)
Feb 23, 2004	34.01	34.07	33.76	33.82	1,521,856	-0.27(-0.80%)
Feb 20, 2004	34.30	34.49	33.72	34.09	1,495,009	-0.08(-0.25%)
Feb 19, 2004	34.27	34.36	33.94	34.17	1,366,915	+0.04(+0.13%)
Feb 18, 2004	34.38	34.49	33.99	34.13	1,140,857	-0.21(-0.62%)
Feb 17, 2004	34.36	34.54	34.25	34.34	933,792	+0.05(+0.14%)
Feb 13, 2004	33.72	34.30	33.72	34.29	1,849,162	+0.51(+1.51%)
Feb 12, 2004	33.86	33.86	33.47	33.78	1,071,026	-0.08(-0.25%)
Feb 11, 2004	33.36	33.90	33.19	33.86	934,934	+0.51(+1.53%)
Feb 10, 2004	33.27	33.53	33.17	33.35	793,844	-0.01(-0.04%)
Feb 09, 2004	33.47	33.54	33.24	33.37	866,531	-0.14(-0.42%)
Feb 06, 2004	32.85	33.61	32.77	33.51	1,069,027	+0.74(+2.26%)
Feb 05, 2004	32.59	32.87	32.39	32.77	898,376	+0.11(+0.33%)
Feb 04, 2004	33.02	33.13	32.44	32.66	1,292,371	-0.48(-1.46%)
Feb 03, 2004	33.31	33.40	33.02	33.14	891,093	-0.32(-0.96%)

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.