Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	33.23	33.44	32.69	33.17	7,156,426	-0.23(-0.68%)
Apr 29, 2004	32.42	33.60	32.22	33.40	14,530,226	+1.82(+5.78%)
Apr 28, 2004	32.02	32.20	31.57	31.57	3,071,974	-0.55(-1.72%)
Apr 27, 2004	31.98	32.35	31.93	32.12	3,160,059	+0.13(+0.41%)
Apr 26, 2004	31.64	32.08	31.61	31.99	3,655,626	+0.46(+1.47%)
Apr 23, 2004	31.40	31.65	31.38	31.53	2,015,825	+0.00(+0.00%)
Apr 22, 2004	31.33	31.73	31.23	31.53	4,645,404	+0.51(+1.65%)
Apr 21, 2004	30.75	31.13	30.60	31.02	3,552,367	+0.26(+0.84%)
Apr 20, 2004	30.96	31.22	30.76	30.76	6,658,268	-0.24(-0.78%)
Apr 19, 2004	31.73	31.74	30.69	31.00	8,058,983	-1.27(-3.94%)
Apr 16, 2004	31.92	32.41	31.72	32.28	3,516,467	+0.49(+1.56%)
Apr 15, 2004	31.44	32.02	31.39	31.78	3,442,817	+0.36(+1.16%)
Apr 14, 2004	31.57	31.61	31.22	31.42	2,334,853	-0.15(-0.46%)
Apr 13, 2004	31.69	31.84	31.51	31.56	2,336,950	+0.02(+0.05%)
Apr 12, 2004	31.44	31.76	31.35	31.55	2,046,667	+0.11(+0.34%)
Apr 08, 2004	31.61	31.74	31.26	31.44	1,918,488	-0.10(-0.31%)
Apr 07, 2004	31.53	31.77	31.29	31.54	1,900,106	-0.18(-0.56%)
Apr 06, 2004	31.43	31.86	31.35	31.72	2,453,286	+0.15(+0.49%)
Apr 05, 2004	31.44	31.62	31.29	31.56	3,395,074	+0.12(+0.39%)
Apr 02, 2004	31.67	31.77	31.29	31.44	3,112,932	+0.02(+0.05%)
Apr 01, 2004	31.58	31.67	31.28	31.43	3,244,195	-0.27(-0.84%)
Mar 31, 2004	31.73	31.91	31.28	31.69	2,166,580	-0.15(-0.48%)
Mar 30, 2004	30.91	31.85	30.91	31.85	2,687,314	+0.24(+0.77%)
Mar 29, 2004	31.13	31.61	31.00	31.60	2,411,588	+0.46(+1.48%)
Mar 26, 2004	31.22	31.57	31.09	31.14	2,679,665	-0.28(-0.88%)
Mar 25, 2004	30.72	31.49	30.61	31.42	2,966,988	+0.85(+2.78%)
Mar 24, 2004	30.41	30.64	30.15	30.57	2,731,850	+0.00(+0.00%)
Mar 23, 2004	30.71	30.79	30.29	30.57	2,342,872	-0.15(-0.50%)
Mar 22, 2004	31.05	31.17	30.49	30.72	2,566,908	-0.45(-1.46%)
Mar 19, 2004	31.17	31.35	31.10	31.18	3,528,681	-0.18(-0.57%)
Mar 18, 2004	31.01	31.70	30.84	31.35	2,752,699	+0.14(+0.44%)
Mar 17, 2004	30.56	31.33	30.54	31.22	2,587,016	+0.67(+2.20%)
Mar 16, 2004	30.58	30.80	30.40	30.54	2,712,728	+0.17(+0.56%)
Mar 15, 2004	30.41	30.57	30.29	30.37	2,717,786	-0.27(-0.87%)
Mar 12, 2004	30.76	30.76	30.49	30.64	4,088,399	-0.22(-0.71%)
Mar 11, 2004	31.42	31.52	30.81	30.86	4,612,341	-0.90(-2.83%)
Mar 10, 2004	31.71	32.10	31.64	31.76	4,016,476	+0.16(+0.51%)
Mar 09, 2004	32.38	32.38	31.45	31.60	3,205,334	-0.21(-0.66%)
Mar 08, 2004	31.94	31.99	31.77	31.81	2,921,342	-0.27(-0.83%)
Mar 05, 2004	31.39	32.22	31.26	32.07	4,246,186	+0.68(+2.17%)
Mar 04, 2004	31.59	32.20	31.25	31.39	2,273,293	-0.17(-0.54%)
Mar 03, 2004	31.25	31.67	31.09	31.56	2,809,942	+0.23(+0.72%)
Mar 02, 2004	32.06	32.06	31.18	31.34	3,664,508	-0.50(-1.58%)
Mar 01, 2004	31.33	31.93	31.30	31.84	3,196,452	+0.64(+2.05%)
Feb 27, 2004	30.53	31.35	30.53	31.20	5,216,472	+0.21(+0.68%)
Feb 26, 2004	31.16	31.22	30.99	30.99	2,508,555	-0.17(-0.55%)
Feb 25, 2004	30.80	31.43	30.79	31.16	4,825,273	+0.44(+1.42%)
Feb 24, 2004	30.73	30.91	30.61	30.72	3,244,565	-0.14(-0.45%)
Feb 23, 2004	30.87	30.99	30.72	30.86	2,910,363	-0.01(-0.03%)
Feb 20, 2004	30.80	31.25	30.72	30.87	5,502,684	+0.25(+0.82%)
Feb 19, 2004	30.46	30.75	30.38	30.62	2,282,175	+0.30(+0.99%)
Feb 18, 2004	30.15	30.40	29.93	30.32	2,420,594	+0.11(+0.38%)
Feb 17, 2004	30.38	30.55	30.05	30.20	2,340,651	+0.17(+0.57%)
Feb 13, 2004	29.89	30.40	29.89	30.03	1,739,975	-0.09(-0.30%)
Feb 12, 2004	30.02	30.17	29.87	30.12	2,117,726	-0.10(-0.32%)
Feb 11, 2004	29.99	30.40	29.84	30.22	2,873,723	+0.25(+0.84%)
Feb 10, 2004	29.83	30.19	29.63	29.97	2,611,567	+0.17(+0.57%)
Feb 09, 2004	29.81	29.87	29.59	29.80	2,375,688	-0.17(-0.57%)
Feb 06, 2004	29.91	30.11	29.68	29.97	1,925,150	-0.06(-0.22%)
Feb 05, 2004	29.41	30.19	29.26	30.03	3,517,948	+0.51(+1.73%)
Feb 04, 2004	29.04	29.65	29.02	29.52	3,050,632	+0.44(+1.50%)
Feb 03, 2004	29.18	29.22	29.02	29.08	3,681,410	-0.08(-0.28%)

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.