Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	30.82	31.02	30.49	30.49	366,120	-0.33(-1.06%)
Apr 29, 2004	31.52	31.52	30.51	30.82	368,444	-0.71(-2.26%)
Apr 28, 2004	32.03	32.03	31.40	31.53	253,545	-0.48(-1.48%)
Apr 27, 2004	32.04	32.16	31.62	32.00	263,650	-0.16(-0.49%)
Apr 26, 2004	32.39	32.66	31.96	32.16	314,279	+0.04(+0.12%)
Apr 23, 2004	33.72	33.73	31.03	32.12	632,297	-1.85(-5.45%)
Apr 22, 2004	33.20	34.04	32.82	33.97	133,290	+0.82(+2.48%)
Apr 21, 2004	32.71	33.20	32.67	33.15	136,726	+0.31(+0.93%)
Apr 20, 2004	33.45	33.50	32.83	32.84	153,097	-0.67(-2.01%)
Apr 19, 2004	33.53	33.56	33.27	33.52	93,475	-0.06(-0.18%)
Apr 16, 2004	33.38	33.62	33.00	33.58	136,322	+0.45(+1.34%)
Apr 15, 2004	33.14	33.44	32.91	33.13	133,189	+0.19(+0.57%)
Apr 14, 2004	32.49	33.09	32.29	32.94	222,218	+0.47(+1.43%)
Apr 13, 2004	33.06	33.15	32.42	32.48	227,069	-0.54(-1.65%)
Apr 12, 2004	32.89	33.09	32.76	33.02	124,600	+0.22(+0.66%)
Apr 08, 2004	33.36	33.41	32.66	32.80	174,217	-0.31(-0.93%)
Apr 07, 2004	33.10	33.32	32.96	33.11	136,221	-0.07(-0.21%)
Apr 06, 2004	33.65	33.69	33.12	33.18	240,307	-0.47(-1.38%)
Apr 05, 2004	33.64	33.84	33.27	33.65	219,389	-0.01(-0.03%)
Apr 02, 2004	33.28	33.72	33.25	33.66	138,040	+0.56(+1.70%)
Apr 01, 2004	32.66	33.45	32.66	33.09	218,176	+0.44(+1.33%)
Mar 31, 2004	32.38	32.66	31.89	32.66	288,813	+0.35(+1.07%)
Mar 30, 2004	31.96	32.37	31.88	32.31	90,039	+0.26(+0.80%)
Mar 29, 2004	31.41	32.16	31.41	32.05	139,252	+0.69(+2.21%)
Mar 26, 2004	31.27	31.52	31.17	31.36	168,457	-0.11(-0.35%)
Mar 25, 2004	30.97	31.53	30.90	31.47	113,281	+0.51(+1.66%)
Mar 24, 2004	31.02	31.05	30.65	30.95	116,919	+0.13(+0.42%)
Mar 23, 2004	31.19	31.45	30.78	30.82	177,249	-0.29(-0.92%)
Mar 22, 2004	31.55	31.55	31.09	31.11	167,244	-0.52(-1.66%)
Mar 19, 2004	31.54	31.84	31.51	31.64	185,636	-0.05(-0.16%)
Mar 18, 2004	31.77	31.81	31.50	31.69	226,260	-0.08(-0.25%)
Mar 17, 2004	31.34	31.83	31.29	31.77	124,094	+0.67(+2.16%)
Mar 16, 2004	31.07	31.32	30.87	31.09	270,118	+0.06(+0.19%)
Mar 15, 2004	31.02	31.17	30.88	31.03	255,263	-0.04(-0.13%)
Mar 12, 2004	30.63	31.07	30.53	31.07	511,436	+0.45(+1.45%)
Mar 11, 2004	31.08	31.29	30.63	30.63	349,749	-0.45(-1.43%)
Mar 10, 2004	31.51	31.74	31.07	31.07	425,135	-0.48(-1.54%)
Mar 09, 2004	31.60	31.72	31.44	31.56	215,043	-0.06(-0.19%)
Mar 08, 2004	31.92	31.95	31.52	31.62	196,853	-0.31(-0.96%)
Mar 05, 2004	31.32	31.97	31.25	31.92	147,741	+0.26(+0.81%)
Mar 04, 2004	31.81	31.84	31.59	31.67	92,565	-0.11(-0.34%)
Mar 03, 2004	31.42	31.78	31.28	31.77	158,655	+0.43(+1.36%)
Mar 02, 2004	31.79	32.09	31.35	31.35	292,552	-0.35(-1.09%)
Mar 01, 2004	31.90	31.93	31.65	31.70	221,106	-0.11(-0.34%)
Feb 27, 2004	31.52	31.90	31.40	31.80	165,931	+0.21(+0.66%)
Feb 26, 2004	31.44	31.64	31.29	31.60	122,781	+0.00(+0.00%)
Feb 25, 2004	30.93	31.64	30.87	31.60	250,311	+0.76(+2.47%)
Feb 24, 2004	30.98	31.39	30.79	30.83	248,694	-0.25(-0.80%)
Feb 23, 2004	31.36	31.40	30.98	31.08	150,874	-0.23(-0.73%)
Feb 20, 2004	31.57	31.57	31.06	31.31	254,657	-0.05(-0.16%)
Feb 19, 2004	31.52	31.90	31.33	31.36	228,483	-0.16(-0.50%)
Feb 18, 2004	31.47	31.66	31.39	31.52	151,985	-0.03(-0.09%)
Feb 17, 2004	31.42	31.66	31.28	31.55	112,170	+0.22(+0.69%)
Feb 13, 2004	31.52	31.59	31.17	31.33	158,352	-0.25(-0.78%)
Feb 12, 2004	31.30	31.59	31.25	31.58	213,224	+0.40(+1.27%)
Feb 11, 2004	30.83	31.29	30.66	31.18	287,196	+0.48(+1.58%)
Feb 10, 2004	30.44	30.75	30.27	30.70	305,285	+0.41(+1.34%)
Feb 09, 2004	29.95	30.29	29.93	30.29	172,802	+0.12(+0.39%)
Feb 06, 2004	29.99	30.17	29.81	30.17	217,772	+0.33(+1.09%)
Feb 05, 2004	29.59	29.93	29.49	29.85	209,182	+0.35(+1.17%)
Feb 04, 2004	29.55	29.79	29.48	29.50	204,331	-0.25(-0.83%)
Feb 03, 2004	29.71	29.79	29.45	29.75	215,043	+0.07(+0.23%)

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.