Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.64	34.72	34.39	34.42	22,582	-0.08(-0.23%)
Apr 29, 2004	34.68	35.07	34.46	34.50	114,943	-0.11(-0.31%)
Apr 28, 2004	35.15	35.15	34.60	34.61	68,763	-0.52(-1.47%)
Apr 27, 2004	35.25	35.41	35.10	35.12	117,988	+0.15(+0.42%)
Apr 26, 2004	35.23	35.23	34.97	34.98	107,331	-0.12(-0.34%)
Apr 23, 2004	35.25	35.25	34.94	35.10	93,375	-0.18(-0.50%)
Apr 22, 2004	34.76	35.46	34.70	35.27	46,941	+0.53(+1.52%)
Apr 21, 2004	34.72	34.87	34.59	34.74	63,434	-0.04(-0.11%)
Apr 20, 2004	35.41	35.51	34.78	34.78	550,358	-0.55(-1.55%)
Apr 19, 2004	35.43	35.44	35.18	35.33	80,435	-0.17(-0.49%)
Apr 16, 2004	35.25	35.56	35.15	35.51	205,528	+0.48(+1.36%)
Apr 15, 2004	35.17	35.31	34.72	35.03	185,229	-0.18(-0.50%)
Apr 14, 2004	35.31	35.63	34.90	35.21	301,187	-0.42(-1.18%)
Apr 13, 2004	36.36	36.40	35.57	35.63	113,167	-0.71(-1.95%)
Apr 12, 2004	36.51	36.55	36.30	36.34	30,448	-0.08(-0.22%)
Apr 08, 2004	36.65	36.65	36.24	36.42	51,255	-0.02(-0.04%)
Apr 07, 2004	36.57	36.57	36.38	36.43	32,224	-0.16(-0.44%)
Apr 06, 2004	36.53	36.60	36.42	36.59	38,060	-0.02(-0.05%)
Apr 05, 2004	36.62	36.71	36.40	36.61	88,554	-0.07(-0.19%)
Apr 02, 2004	37.09	37.12	36.53	36.68	111,644	-0.19(-0.50%)
Apr 01, 2004	36.65	36.92	36.65	36.87	107,585	+0.35(+0.96%)
Mar 31, 2004	36.51	36.59	36.33	36.52	44,911	-0.04(-0.10%)
Mar 30, 2004	36.32	36.55	36.28	36.55	24,866	+0.26(+0.71%)
Mar 29, 2004	36.08	36.40	36.00	36.30	69,524	+0.47(+1.31%)
Mar 26, 2004	35.86	36.06	35.83	35.83	23,343	-0.25(-0.70%)
Mar 25, 2004	35.82	36.14	35.71	36.08	70,031	+0.49(+1.37%)
Mar 24, 2004	35.96	35.96	35.53	35.59	29,433	-0.29(-0.81%)
Mar 23, 2004	35.98	36.12	35.86	35.88	69,270	-0.00(-0.01%)
Mar 22, 2004	36.06	36.06	35.76	35.89	117,988	-0.54(-1.47%)
Mar 19, 2004	36.75	36.76	36.42	36.42	26,388	-0.28(-0.75%)
Mar 18, 2004	36.65	36.83	36.46	36.70	24,358	+0.02(+0.06%)
Mar 17, 2004	36.53	36.80	36.44	36.68	55,061	+0.36(+0.99%)
Mar 16, 2004	36.32	36.34	36.07	36.32	118,242	+0.41(+1.15%)
Mar 15, 2004	36.45	36.45	35.89	35.90	98,450	-0.62(-1.70%)
Mar 12, 2004	36.20	36.53	36.13	36.53	29,433	+0.39(+1.08%)
Mar 11, 2004	36.34	36.68	35.98	36.14	176,094	-0.40(-1.10%)
Mar 10, 2004	37.09	37.09	36.52	36.54	71,300	-0.52(-1.40%)
Mar 09, 2004	37.33	37.33	36.96	37.06	53,538	-0.36(-0.96%)
Mar 08, 2004	37.57	37.62	37.42	37.42	136,003	-0.18(-0.47%)
Mar 05, 2004	37.22	37.72	37.13	37.59	70,793	+0.39(+1.05%)
Mar 04, 2004	37.22	37.31	37.16	37.20	60,643	+0.00(+0.00%)
Mar 03, 2004	36.98	37.25	36.89	37.20	47,449	+0.23(+0.62%)
Mar 02, 2004	37.11	37.15	36.98	36.98	37,807	-0.15(-0.39%)
Mar 01, 2004	37.00	37.21	36.94	37.12	126,869	+0.34(+0.93%)
Feb 27, 2004	36.75	36.95	36.68	36.78	18,776	+0.11(+0.29%)
Feb 26, 2004	36.65	36.78	36.48	36.67	34,762	+0.06(+0.15%)
Feb 25, 2004	36.54	36.72	36.45	36.62	54,807	+0.21(+0.58%)
Feb 24, 2004	36.57	36.68	36.29	36.40	119,257	-0.09(-0.25%)
Feb 23, 2004	36.73	36.79	36.45	36.49	33,239	-0.07(-0.19%)
Feb 20, 2004	36.75	36.75	36.45	36.57	33,239	-0.21(-0.58%)
Feb 19, 2004	36.88	36.97	36.73	36.78	52,777	-0.07(-0.20%)
Feb 18, 2004	36.97	37.01	36.82	36.85	49,986	-0.15(-0.42%)
Feb 17, 2004	36.81	37.10	36.81	37.01	141,332	+0.34(+0.91%)
Feb 13, 2004	36.85	36.96	36.61	36.67	69,270	-0.13(-0.36%)
Feb 12, 2004	36.83	36.86	36.67	36.81	32,224	-0.10(-0.28%)
Feb 11, 2004	36.38	36.92	36.21	36.91	40,344	+0.55(+1.52%)
Feb 10, 2004	36.32	36.42	36.22	36.36	28,164	+0.09(+0.24%)
Feb 09, 2004	36.32	36.41	36.22	36.27	39,075	-0.05(-0.14%)
Feb 06, 2004	35.82	36.33	35.47	36.32	48,717	+0.59(+1.65%)
Feb 05, 2004	35.86	35.86	35.60	35.73	53,031	+0.00(+0.01%)
Feb 04, 2004	35.96	35.97	35.73	35.73	49,225	-0.38(-1.05%)
Feb 03, 2004	36.02	36.13	35.90	36.10	34,254	+0.11(+0.31%)

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.