Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	42.57	42.65	42.17	42.19	728,279	-0.30(-0.72%)
Apr 29, 2004	42.82	43.05	42.24	42.50	2,134,740	-0.34(-0.79%)
Apr 28, 2004	43.24	43.24	42.66	42.84	505,669	-0.57(-1.30%)
Apr 27, 2004	43.33	43.61	43.21	43.40	681,907	+0.13(+0.30%)
Apr 26, 2004	43.37	43.52	43.11	43.27	1,862,722	-0.04(-0.08%)
Apr 23, 2004	43.37	43.37	43.02	43.31	425,209	-0.17(-0.38%)
Apr 22, 2004	42.61	43.52	42.61	43.48	386,014	+0.76(+1.78%)
Apr 21, 2004	42.54	42.80	42.44	42.71	493,662	+0.17(+0.39%)
Apr 20, 2004	43.27	43.48	42.55	42.55	588,613	-0.54(-1.26%)
Apr 19, 2004	43.16	43.21	42.95	43.09	483,725	-0.16(-0.37%)
Apr 16, 2004	43.06	43.29	42.90	43.25	1,438,893	+0.32(+0.74%)
Apr 15, 2004	42.94	43.21	42.57	42.93	569,429	-0.01(-0.02%)
Apr 14, 2004	42.92	43.16	42.63	42.94	492,558	-0.11(-0.25%)
Apr 13, 2004	43.89	43.90	43.01	43.05	251,040	-0.73(-1.67%)
Apr 12, 2004	43.71	43.93	43.68	43.78	517,813	+0.13(+0.30%)
Apr 08, 2004	44.02	44.02	43.42	43.65	161,333	-0.10(-0.23%)
Apr 07, 2004	43.92	43.92	43.55	43.75	1,288,600	-0.12(-0.26%)
Apr 06, 2004	43.84	43.96	43.73	43.87	284,438	-0.11(-0.25%)
Apr 05, 2004	43.79	43.98	43.65	43.98	297,825	+0.22(+0.51%)
Apr 02, 2004	43.84	43.98	43.53	43.75	679,561	+0.14(+0.33%)
Apr 01, 2004	43.46	43.72	43.42	43.61	1,531,498	+0.20(+0.45%)
Mar 31, 2004	43.29	43.50	43.11	43.41	345,853	+0.12(+0.28%)
Mar 30, 2004	43.04	43.30	42.93	43.29	411,270	+0.19(+0.44%)
Mar 29, 2004	42.78	43.11	42.69	43.10	644,369	+0.55(+1.29%)
Mar 26, 2004	42.39	42.73	42.39	42.55	533,685	-0.18(-0.42%)
Mar 25, 2004	42.42	42.77	42.25	42.73	439,976	+0.59(+1.41%)
Mar 24, 2004	42.32	42.46	42.03	42.13	1,490,371	-0.15(-0.36%)
Mar 23, 2004	42.57	42.67	42.29	42.29	362,552	-0.14(-0.32%)
Mar 22, 2004	42.86	42.86	42.21	42.42	903,828	-0.67(-1.56%)
Mar 19, 2004	43.48	43.52	43.01	43.10	325,979	-0.43(-1.00%)
Mar 18, 2004	43.37	43.57	43.12	43.53	618,009	+0.05(+0.12%)
Mar 17, 2004	43.12	43.54	43.12	43.48	448,394	+0.55(+1.28%)
Mar 16, 2004	42.95	43.04	42.58	42.93	343,645	+0.23(+0.54%)
Mar 15, 2004	43.19	43.19	42.61	42.70	3,192,173	-0.62(-1.42%)
Mar 12, 2004	42.84	43.32	42.82	43.32	593,167	+0.59(+1.39%)
Mar 11, 2004	43.18	43.45	42.64	42.72	530,372	-0.67(-1.55%)
Mar 10, 2004	44.10	44.10	43.31	43.40	1,129,474	-0.59(-1.33%)
Mar 09, 2004	44.27	44.30	43.92	43.98	535,479	-0.26(-0.59%)
Mar 08, 2004	44.54	44.71	44.24	44.24	373,731	-0.38(-0.86%)
Mar 05, 2004	44.23	44.75	44.10	44.63	523,748	+0.22(+0.49%)
Mar 04, 2004	44.29	44.41	44.18	44.41	651,131	+0.17(+0.38%)
Mar 03, 2004	44.16	44.32	43.92	44.24	324,599	+0.03(+0.07%)
Mar 02, 2004	44.32	44.37	44.05	44.21	505,945	-0.17(-0.38%)
Mar 01, 2004	44.13	44.43	44.09	44.38	706,473	+0.44(+1.01%)
Feb 27, 2004	43.91	44.08	43.72	43.94	273,260	+0.20(+0.46%)
Feb 26, 2004	43.67	43.87	43.52	43.74	458,469	+0.14(+0.32%)
Feb 25, 2004	43.43	43.76	43.40	43.60	313,144	+0.20(+0.45%)
Feb 24, 2004	43.49	43.64	43.22	43.40	349,165	-0.19(-0.43%)
Feb 23, 2004	43.76	43.76	43.43	43.59	480,827	-0.01(-0.03%)
Feb 20, 2004	43.86	43.90	43.39	43.61	460,953	-0.25(-0.58%)
Feb 19, 2004	44.14	44.17	43.75	43.86	450,741	-0.09(-0.21%)
Feb 18, 2004	44.11	44.13	43.81	43.95	364,622	-0.16(-0.36%)
Feb 17, 2004	44.06	44.17	43.94	44.11	315,905	+0.39(+0.89%)
Feb 13, 2004	43.94	44.11	43.61	43.72	415,824	-0.20(-0.45%)
Feb 12, 2004	44.02	44.06	43.82	43.92	557,836	-0.16(-0.36%)
Feb 11, 2004	43.54	44.11	43.44	44.08	807,221	+0.51(+1.16%)
Feb 10, 2004	43.32	43.60	43.25	43.57	663,690	+0.29(+0.67%)
Feb 09, 2004	43.17	43.48	43.13	43.28	979,457	-0.03(-0.07%)
Feb 06, 2004	42.90	43.31	42.77	43.31	242,345	+0.50(+1.17%)
Feb 05, 2004	42.79	42.87	42.58	42.81	444,806	+0.05(+0.12%)
Feb 04, 2004	42.79	42.95	42.57	42.76	295,065	-0.31(-0.72%)
Feb 03, 2004	43.11	43.16	42.91	43.07	868,635	-0.12(-0.29%)

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.