Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	33.35	33.40	33.05	33.18	489,289	-0.19(-0.58%)
Apr 29, 2004	33.37	33.46	33.23	33.37	556,963	+0.03(+0.10%)
Apr 28, 2004	33.48	33.56	33.20	33.34	708,960	-0.13(-0.40%)
Apr 27, 2004	33.81	34.07	33.43	33.47	801,907	-0.34(-1.01%)
Apr 26, 2004	33.65	34.01	33.60	33.81	586,667	+0.09(+0.27%)
Apr 23, 2004	34.40	34.40	33.56	33.72	911,144	-0.69(-2.01%)
Apr 22, 2004	33.95	34.86	32.49	34.41	2,256,000	+0.47(+1.38%)
Apr 21, 2004	33.27	34.21	33.20	33.95	815,801	+0.79(+2.39%)
Apr 20, 2004	33.30	33.53	33.15	33.15	650,628	-0.01(-0.03%)
Apr 19, 2004	32.73	33.31	32.59	33.16	446,648	+0.52(+1.59%)
Apr 16, 2004	32.74	32.90	32.13	32.64	800,470	-0.10(-0.31%)
Apr 15, 2004	33.14	33.23	32.63	32.74	760,943	-0.23(-0.71%)
Apr 14, 2004	33.02	33.35	32.77	32.98	587,865	-0.11(-0.33%)
Apr 13, 2004	33.35	33.46	33.04	33.09	532,169	-0.18(-0.55%)
Apr 12, 2004	32.87	33.39	32.87	33.27	348,431	+0.40(+1.22%)
Apr 08, 2004	32.82	32.90	32.67	32.87	465,932	+0.05(+0.15%)
Apr 07, 2004	33.02	33.03	32.72	32.82	582,116	-0.23(-0.71%)
Apr 06, 2004	32.89	33.11	32.79	33.05	385,442	+0.09(+0.28%)
Apr 05, 2004	32.81	32.98	32.59	32.96	686,442	+0.23(+0.71%)
Apr 02, 2004	32.89	32.91	32.56	32.73	597,567	+0.04(+0.13%)
Apr 01, 2004	32.70	32.78	32.49	32.69	861,316	-0.08(-0.25%)
Mar 31, 2004	32.85	32.85	32.60	32.77	676,620	+0.04(+0.13%)
Mar 30, 2004	32.56	32.83	32.54	32.73	580,080	+0.19(+0.59%)
Mar 29, 2004	32.56	32.96	32.48	32.54	673,266	+0.06(+0.18%)
Mar 26, 2004	32.48	32.68	32.29	32.48	448,684	+0.07(+0.21%)
Mar 25, 2004	32.07	32.64	31.93	32.41	424,010	+0.34(+1.07%)
Mar 24, 2004	32.13	32.20	31.98	32.07	467,130	-0.06(-0.18%)
Mar 23, 2004	31.85	32.39	31.83	32.13	542,709	+0.38(+1.18%)
Mar 22, 2004	31.85	31.94	31.52	31.75	507,016	-0.41(-1.27%)
Mar 19, 2004	32.39	32.39	31.86	32.16	650,868	-0.11(-0.34%)
Mar 18, 2004	31.52	32.48	31.48	32.27	524,743	+0.67(+2.11%)
Mar 17, 2004	31.48	31.82	31.45	31.60	739,024	+0.18(+0.56%)
Mar 16, 2004	31.68	31.81	31.23	31.43	569,060	-0.18(-0.58%)
Mar 15, 2004	31.31	31.88	31.22	31.61	776,873	-0.16(-0.50%)
Mar 12, 2004	32.14	32.20	31.77	31.77	497,434	-0.03(-0.11%)
Mar 11, 2004	31.90	32.12	31.68	31.80	358,492	-0.10(-0.31%)
Mar 10, 2004	31.85	32.13	31.71	31.90	643,082	+0.05(+0.16%)
Mar 09, 2004	32.06	32.25	31.68	31.85	630,386	-0.18(-0.55%)
Mar 08, 2004	32.34	32.39	32.02	32.03	530,372	-0.31(-0.96%)
Mar 05, 2004	32.72	32.80	32.31	32.34	732,915	-0.38(-1.17%)
Mar 04, 2004	32.54	32.77	32.43	32.72	534,564	+0.22(+0.67%)
Mar 03, 2004	32.16	32.59	32.13	32.50	306,269	+0.16(+0.49%)
Mar 02, 2004	32.56	32.64	32.18	32.34	714,470	-0.37(-1.12%)
Mar 01, 2004	32.72	32.84	32.06	32.71	809,932	-0.01(-0.03%)
Feb 27, 2004	32.60	32.93	32.60	32.72	610,623	+0.27(+0.82%)
Feb 26, 2004	32.37	32.52	32.14	32.45	598,885	+0.08(+0.23%)
Feb 25, 2004	32.02	32.44	31.93	32.38	845,386	+0.19(+0.60%)
Feb 24, 2004	31.78	32.40	31.52	32.18	889,105	+0.37(+1.15%)
Feb 23, 2004	32.03	32.23	31.73	31.82	754,715	-0.01(-0.03%)
Feb 20, 2004	31.52	32.03	31.52	31.83	1,056,673	+0.16(+0.50%)
Feb 19, 2004	32.69	32.89	31.51	31.67	1,524,402	-1.11(-3.39%)
Feb 18, 2004	33.04	33.05	32.59	32.78	761,782	-0.18(-0.56%)
Feb 17, 2004	32.64	33.16	32.64	32.96	1,386,778	+0.40(+1.23%)
Feb 13, 2004	33.28	33.73	32.39	32.56	1,912,599	-0.71(-2.13%)
Feb 12, 2004	34.58	34.68	33.20	33.27	5,615,627	-3.63(-9.84%)
Feb 11, 2004	35.50	36.90	35.11	36.90	1,822,767	+1.40(+3.95%)
Feb 10, 2004	34.94	35.59	34.55	35.50	773,999	+0.73(+2.11%)
Feb 09, 2004	35.90	35.90	34.73	34.76	1,117,160	+0.50(+1.46%)
Feb 06, 2004	33.41	34.48	33.41	34.26	671,110	+0.13(+0.39%)
Feb 05, 2004	34.82	34.86	33.98	34.13	477,670	-0.53(-1.52%)
Feb 04, 2004	34.65	35.11	34.47	34.66	593,135	-0.15(-0.43%)
Feb 03, 2004	35.19	35.20	34.47	34.81	718,901	-0.40(-1.14%)

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.