Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.64	39.78	39.39	39.51	16,000	+0.18(+0.47%)
Apr 29, 2004	39.48	39.80	39.01	39.33	38,900	-0.27(-0.69%)
Apr 28, 2004	39.61	39.76	39.43	39.60	17,000	-0.32(-0.80%)
Apr 27, 2004	39.84	39.99	39.70	39.92	108,900	+0.66(+1.68%)
Apr 26, 2004	40.08	40.08	39.12	39.26	9,600	-1.09(-2.70%)
Apr 23, 2004	40.59	40.59	40.10	40.35	9,700	-0.09(-0.22%)
Apr 22, 2004	40.00	40.51	39.83	40.44	8,900	+0.50(+1.25%)
Apr 21, 2004	39.51	39.94	39.27	39.94	12,700	+0.30(+0.76%)
Apr 20, 2004	40.39	40.39	39.64	39.64	19,200	-0.65(-1.61%)
Apr 19, 2004	40.44	40.44	39.53	40.29	29,500	-1.12(-2.70%)
Apr 16, 2004	41.28	41.58	41.20	41.41	16,500	+0.58(+1.42%)
Apr 15, 2004	40.90	41.20	40.50	40.83	13,300	+0.17(+0.42%)
Apr 14, 2004	40.81	41.17	40.64	40.66	9,300	-0.10(-0.25%)
Apr 13, 2004	41.40	41.40	40.66	40.76	24,700	-0.35(-0.85%)
Apr 12, 2004	40.75	41.18	40.75	41.11	30,900	+0.21(+0.51%)
Apr 08, 2004	41.76	41.84	40.76	40.90	13,900	-1.44(-3.40%)
Apr 07, 2004	42.01	42.70	42.00	42.34	3,200	+0.29(+0.69%)
Apr 06, 2004	42.23	42.23	41.91	42.05	2,300	+0.05(+0.12%)
Apr 05, 2004	41.66	42.20	41.66	42.00	9,800	+0.06(+0.14%)
Apr 02, 2004	41.90	42.00	41.56	41.94	4,000	-0.08(-0.19%)
Apr 01, 2004	42.00	42.09	41.74	42.02	6,100	+1.02(+2.49%)
Mar 31, 2004	40.75	41.23	40.72	41.00	21,300	+0.85(+2.12%)
Mar 30, 2004	40.28	40.32	40.12	40.15	4,600	-0.33(-0.82%)
Mar 29, 2004	40.23	40.77	40.23	40.48	13,700	+0.66(+1.66%)
Mar 26, 2004	39.91	39.97	39.30	39.82	13,800	-0.41(-1.02%)
Mar 25, 2004	39.70	40.38	39.70	40.23	2,800	+0.48(+1.21%)
Mar 24, 2004	40.00	40.03	39.63	39.75	42,000	-1.13(-2.76%)
Mar 23, 2004	40.81	41.00	40.50	40.88	8,900	+0.42(+1.04%)
Mar 22, 2004	40.50	40.80	40.10	40.46	9,300	-0.54(-1.32%)
Mar 19, 2004	41.11	41.29	40.71	41.00	7,700	-0.73(-1.75%)
Mar 18, 2004	41.59	41.83	41.26	41.73	14,800	-0.19(-0.45%)
Mar 17, 2004	41.67	42.02	41.40	41.92	12,000	+0.84(+2.04%)
Mar 16, 2004	41.08	41.32	40.40	41.08	7,700	+0.55(+1.36%)
Mar 15, 2004	41.28	41.28	40.50	40.53	8,400	-0.81(-1.96%)
Mar 12, 2004	41.25	41.50	40.76	41.34	8,300	+0.59(+1.45%)
Mar 11, 2004	41.47	41.47	40.75	40.75	22,300	-1.34(-3.18%)
Mar 10, 2004	41.99	42.19	41.62	42.09	4,100	-0.26(-0.61%)
Mar 09, 2004	42.63	43.13	42.21	42.35	15,800	-0.29(-0.68%)
Mar 08, 2004	42.98	43.10	42.64	42.64	9,500	-0.55(-1.27%)
Mar 05, 2004	42.95	43.30	42.62	43.19	11,900	+0.64(+1.50%)
Mar 04, 2004	42.61	42.82	42.55	42.55	4,200	+0.05(+0.12%)
Mar 03, 2004	42.08	42.59	42.07	42.50	4,000	+0.30(+0.71%)
Mar 02, 2004	43.11	43.11	42.07	42.20	8,200	-0.82(-1.91%)
Mar 01, 2004	42.50	43.02	42.26	43.02	9,800	+0.50(+1.18%)
Feb 27, 2004	42.65	42.72	41.94	42.52	19,000	-0.09(-0.21%)
Feb 26, 2004	42.80	42.80	40.85	42.61	93,400	-0.39(-0.91%)
Feb 25, 2004	43.21	43.49	42.81	43.00	6,900	-0.55(-1.26%)
Feb 24, 2004	43.11	43.93	42.97	43.55	28,500	+0.51(+1.18%)
Feb 23, 2004	43.54	43.70	42.99	43.04	11,100	-0.68(-1.55%)
Feb 20, 2004	44.38	44.38	43.52	43.72	8,600	-0.89(-2.00%)
Feb 19, 2004	44.93	44.98	44.59	44.61	6,600	+0.13(+0.29%)
Feb 18, 2004	44.59	45.22	44.36	44.48	37,100	+0.23(+0.52%)
Feb 17, 2004	43.99	44.34	43.79	44.25	18,100	+0.16(+0.36%)
Feb 13, 2004	44.74	44.82	44.02	44.09	39,200	-0.88(-1.96%)
Feb 12, 2004	45.42	45.72	44.66	44.97	59,100	-4.34(-8.80%)
Feb 11, 2004	48.51	49.31	48.23	49.31	15,500	+1.21(+2.52%)
Feb 10, 2004	47.61	48.16	47.61	48.10	25,500	+0.74(+1.56%)
Feb 09, 2004	47.38	47.56	47.14	47.36	12,600	+0.02(+0.04%)
Feb 06, 2004	46.99	47.58	46.99	47.34	15,500	+1.59(+3.48%)
Feb 05, 2004	46.12	46.12	45.58	45.75	11,300	+0.35(+0.77%)
Feb 04, 2004	45.65	45.67	45.35	45.40	2,200	-0.40(-0.87%)
Feb 03, 2004	46.08	46.33	45.80	45.80	3,800	-0.29(-0.63%)

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.