Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	53.35	53.62	52.16	52.29	973,265	-0.99(-1.86%)
Apr 29, 2004	54.28	54.65	52.88	53.28	1,569,914	-0.82(-1.52%)
Apr 28, 2004	55.13	55.22	53.96	54.10	841,721	-1.45(-2.61%)
Apr 27, 2004	55.89	56.13	55.18	55.55	386,246	-0.05(-0.10%)
Apr 26, 2004	55.95	56.37	55.46	55.60	828,578	+0.01(+0.02%)
Apr 23, 2004	56.04	56.07	55.07	55.59	1,721,965	-0.02(-0.03%)
Apr 22, 2004	54.92	55.99	54.78	55.61	994,226	+0.85(+1.55%)
Apr 21, 2004	54.39	54.94	53.67	54.77	1,473,494	+0.91(+1.69%)
Apr 20, 2004	55.43	55.76	53.79	53.86	1,191,145	-1.42(-2.57%)
Apr 19, 2004	54.72	55.38	54.15	55.28	541,697	+0.51(+0.93%)
Apr 16, 2004	54.58	55.00	54.01	54.77	1,346,482	+0.26(+0.49%)
Apr 15, 2004	55.16	55.34	53.98	54.50	519,830	-0.31(-0.56%)
Apr 14, 2004	54.92	55.64	54.54	54.81	1,262,525	-0.55(-0.99%)
Apr 13, 2004	57.06	57.06	55.02	55.36	2,068,443	-1.35(-2.38%)
Apr 12, 2004	56.62	57.02	56.42	56.71	650,580	+0.34(+0.61%)
Apr 08, 2004	57.24	57.25	56.27	56.36	1,028,330	-0.18(-0.31%)
Apr 07, 2004	56.31	56.94	55.90	56.54	431,114	+0.23(+0.41%)
Apr 06, 2004	56.80	57.02	56.31	56.31	412,759	-0.79(-1.39%)
Apr 05, 2004	56.60	57.15	56.57	57.10	566,170	+0.51(+0.90%)
Apr 02, 2004	56.97	57.00	56.22	56.59	1,428,173	+0.98(+1.76%)
Apr 01, 2004	55.18	55.80	55.16	55.61	835,829	+0.45(+0.82%)
Mar 31, 2004	55.21	55.42	54.63	55.16	450,602	-0.02(-0.03%)
Mar 30, 2004	54.63	55.20	54.50	55.18	1,318,383	+0.59(+1.08%)
Mar 29, 2004	54.15	54.85	54.01	54.59	1,097,331	+0.93(+1.73%)
Mar 26, 2004	53.32	54.00	53.26	53.66	545,323	+0.26(+0.50%)
Mar 25, 2004	52.38	53.59	52.29	53.40	929,417	+1.41(+2.72%)
Mar 24, 2004	52.12	52.47	51.63	51.98	704,285	+0.04(+0.08%)
Mar 23, 2004	52.34	52.84	51.65	51.94	1,495,587	-0.02(-0.03%)
Mar 22, 2004	52.60	52.73	51.61	51.96	2,028,334	-1.04(-1.97%)
Mar 19, 2004	53.75	54.06	53.00	53.00	577,954	-0.66(-1.23%)
Mar 18, 2004	53.79	54.06	53.09	53.66	625,314	-0.28(-0.52%)
Mar 17, 2004	53.49	54.28	53.31	53.94	1,152,509	+1.02(+1.93%)
Mar 16, 2004	53.66	53.87	52.21	52.92	2,518,819	-0.21(-0.40%)
Mar 15, 2004	54.41	54.41	52.96	53.13	839,568	-1.48(-2.71%)
Mar 12, 2004	53.47	54.62	53.44	54.62	767,735	+1.66(+3.13%)
Mar 11, 2004	53.22	54.44	52.87	52.96	2,055,866	-0.57(-1.07%)
Mar 10, 2004	54.77	55.34	53.53	53.53	1,631,097	-1.36(-2.48%)
Mar 09, 2004	55.38	55.77	54.39	54.89	1,343,423	-0.45(-0.81%)
Mar 08, 2004	56.49	56.91	55.34	55.34	513,938	-0.80(-1.43%)
Mar 05, 2004	55.69	56.93	55.65	56.14	1,546,233	-0.11(-0.20%)
Mar 04, 2004	55.52	56.39	55.23	56.26	612,058	+0.96(+1.74%)
Mar 03, 2004	55.38	55.79	54.77	55.29	578,520	-0.26(-0.46%)
Mar 02, 2004	55.78	56.07	55.31	55.55	391,912	-0.11(-0.21%)
Mar 01, 2004	55.07	55.82	54.91	55.67	674,374	+0.72(+1.32%)
Feb 27, 2004	54.90	55.22	54.54	54.94	1,334,698	+0.17(+0.31%)
Feb 26, 2004	54.29	54.89	53.99	54.77	1,284,959	+0.41(+0.75%)
Feb 25, 2004	53.53	54.38	53.51	54.37	1,507,824	+0.76(+1.42%)
Feb 24, 2004	53.56	54.01	52.80	53.61	2,499,104	+0.00(+0.00%)
Feb 23, 2004	54.84	54.91	53.44	53.61	1,016,206	-1.11(-2.03%)
Feb 20, 2004	55.02	55.12	54.06	54.72	1,645,146	-0.22(-0.40%)
Feb 19, 2004	56.31	56.60	54.92	54.94	1,497,627	-0.90(-1.61%)
Feb 18, 2004	56.22	56.47	55.83	55.84	1,047,138	-0.51(-0.91%)
Feb 17, 2004	55.78	56.35	55.66	56.35	1,972,816	+1.17(+2.13%)
Feb 13, 2004	56.22	56.39	55.16	55.18	762,863	-0.73(-1.31%)
Feb 12, 2004	56.27	56.57	55.82	55.91	621,235	-0.33(-0.58%)
Feb 11, 2004	56.13	56.48	55.84	56.24	999,324	+0.20(+0.36%)
Feb 10, 2004	55.45	56.04	55.25	56.04	1,206,440	+0.79(+1.42%)
Feb 09, 2004	55.48	55.82	55.12	55.25	2,939,170	-0.04(-0.08%)
Feb 06, 2004	54.10	55.35	53.78	55.29	646,728	+1.60(+2.98%)
Feb 05, 2004	53.44	53.94	53.22	53.70	1,072,744	+0.48(+0.90%)
Feb 04, 2004	54.24	54.36	53.09	53.22	1,052,689	-1.46(-2.66%)
Feb 03, 2004	54.85	55.06	54.63	54.68	337,413	-0.39(-0.71%)

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.