Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	33.87	33.89	33.13	33.19	2,100,600	+0.15(+0.45%)
Apr 29, 2004	33.46	33.71	32.89	33.04	2,691,900	-0.29(-0.87%)
Apr 28, 2004	34.36	34.36	33.30	33.33	1,958,100	-0.70(-2.06%)
Apr 27, 2004	34.55	34.67	33.89	34.03	1,853,100	-0.44(-1.28%)
Apr 26, 2004	34.42	34.85	34.07	34.47	1,264,000	-0.01(-0.03%)
Apr 23, 2004	34.61	34.64	34.02	34.48	1,438,300	-0.17(-0.49%)
Apr 22, 2004	33.85	34.91	33.84	34.65	3,092,200	+0.57(+1.67%)
Apr 21, 2004	33.06	34.38	32.75	34.08	3,775,100	+1.25(+3.81%)
Apr 20, 2004	33.42	33.47	32.82	32.83	2,119,400	-0.38(-1.14%)
Apr 19, 2004	33.16	33.26	32.91	33.21	1,471,900	+0.20(+0.61%)
Apr 16, 2004	33.03	33.20	32.95	33.01	2,004,000	-0.20(-0.60%)
Apr 15, 2004	33.79	33.80	33.03	33.21	1,264,200	-0.41(-1.22%)
Apr 14, 2004	33.23	33.71	33.05	33.62	1,288,300	+0.27(+0.81%)
Apr 13, 2004	34.00	34.10	33.24	33.35	2,045,700	-0.43(-1.27%)
Apr 12, 2004	33.16	34.30	33.11	33.78	2,134,000	+0.70(+2.12%)
Apr 08, 2004	33.15	33.50	32.87	33.08	1,846,300	+0.12(+0.36%)
Apr 07, 2004	33.05	33.12	32.63	32.96	1,580,000	-0.01(-0.03%)
Apr 06, 2004	32.61	33.16	32.55	32.97	1,964,400	+0.24(+0.73%)
Apr 05, 2004	33.05	33.10	32.47	32.73	2,881,300	-0.26(-0.79%)
Apr 02, 2004	33.68	33.75	32.98	32.99	2,245,700	-0.25(-0.75%)
Apr 01, 2004	32.97	33.42	32.94	33.24	3,055,700	+0.49(+1.50%)
Mar 31, 2004	32.54	32.97	32.22	32.75	2,944,500	+0.35(+1.08%)
Mar 30, 2004	32.45	32.85	32.24	32.40	3,427,800	-0.19(-0.58%)
Mar 29, 2004	33.37	33.48	32.32	32.59	6,291,400	-1.11(-3.29%)
Mar 26, 2004	33.67	34.55	32.98	33.70	7,522,800	-0.94(-2.71%)
Mar 25, 2004	33.55	34.80	33.49	34.64	2,833,900	+1.15(+3.43%)
Mar 24, 2004	33.16	33.55	32.95	33.49	2,211,200	+0.47(+1.42%)
Mar 23, 2004	33.73	34.16	33.02	33.02	2,023,400	-0.63(-1.87%)
Mar 22, 2004	33.00	33.70	32.92	33.65	2,686,200	+0.55(+1.66%)
Mar 19, 2004	33.78	34.02	32.97	33.10	2,210,900	-0.65(-1.93%)
Mar 18, 2004	34.58	34.73	33.43	33.75	4,957,200	-1.11(-3.17%)
Mar 17, 2004	34.75	35.21	34.25	34.86	1,657,400	+0.30(+0.86%)
Mar 16, 2004	34.78	35.16	34.35	34.56	1,704,800	+0.02(+0.06%)
Mar 15, 2004	35.55	35.70	34.51	34.54	2,204,800	-0.94(-2.65%)
Mar 12, 2004	35.20	35.57	35.00	35.48	2,423,300	+0.13(+0.37%)
Mar 11, 2004	34.94	35.75	34.52	35.35	6,051,100	+1.23(+3.60%)
Mar 10, 2004	34.74	35.04	34.11	34.12	3,614,400	-0.16(-0.47%)
Mar 09, 2004	33.31	35.35	33.30	34.28	6,953,900	+0.10(+0.29%)
Mar 08, 2004	34.65	34.75	33.88	34.18	6,715,100	-0.37(-1.07%)
Mar 05, 2004	35.34	36.03	34.52	34.55	5,230,600	-1.43(-3.97%)
Mar 04, 2004	35.59	36.25	35.49	35.98	2,239,400	+0.48(+1.35%)
Mar 03, 2004	36.26	36.40	35.48	35.50	3,155,200	-0.79(-2.18%)
Mar 02, 2004	37.11	37.13	36.00	36.29	3,533,900	-1.03(-2.76%)
Mar 01, 2004	36.24	37.40	35.77	37.32	2,397,400	+1.20(+3.32%)
Feb 27, 2004	36.93	37.12	35.56	36.12	4,089,500	-0.88(-2.38%)
Feb 26, 2004	36.66	37.19	36.25	37.00	2,362,100	+0.32(+0.87%)
Feb 25, 2004	36.46	36.96	36.20	36.68	1,744,900	+0.25(+0.69%)
Feb 24, 2004	36.60	36.70	35.98	36.43	1,780,100	+0.12(+0.33%)
Feb 23, 2004	36.65	37.45	35.97	36.31	2,466,300	-0.46(-1.25%)
Feb 20, 2004	36.55	37.07	36.31	36.77	2,467,300	+0.09(+0.25%)
Feb 19, 2004	38.22	38.44	36.51	36.68	6,377,300	-1.99(-5.15%)
Feb 18, 2004	39.16	39.44	38.64	38.67	1,648,900	-0.66(-1.68%)
Feb 17, 2004	38.94	39.91	38.86	39.33	1,594,100	+0.40(+1.03%)
Feb 13, 2004	38.65	39.65	38.32	38.93	2,332,100	+0.12(+0.31%)
Feb 12, 2004	39.00	39.30	38.67	38.81	3,087,700	-0.47(-1.20%)
Feb 11, 2004	40.00	40.10	38.75	39.28	12,516,100	+1.58(+4.19%)
Feb 10, 2004	37.61	38.18	37.50	37.70	1,546,800	-0.04(-0.11%)
Feb 09, 2004	37.91	38.15	37.43	37.74	1,450,500	-0.28(-0.74%)
Feb 06, 2004	38.20	38.49	37.56	38.02	2,062,200	+0.49(+1.31%)
Feb 05, 2004	36.50	37.56	36.36	37.53	2,255,900	+0.97(+2.65%)
Feb 04, 2004	36.48	37.40	36.39	36.56	2,416,600	+0.44(+1.22%)
Feb 03, 2004	36.24	36.92	35.89	36.12	1,987,200	-0.13(-0.36%)

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.