Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.16	40.27	39.94	39.94	3,891	+0.10(+0.26%)
Apr 29, 2004	40.24	40.45	39.84	39.84	3,170	-0.51(-1.27%)
Apr 28, 2004	40.83	40.83	40.24	40.35	29,976	-0.52(-1.27%)
Apr 27, 2004	40.97	40.99	40.84	40.87	3,314	+0.13(+0.32%)
Apr 26, 2004	40.95	40.95	40.74	40.74	2,450	-0.09(-0.22%)
Apr 23, 2004	40.84	40.86	40.63	40.83	4,900	-0.01(-0.03%)
Apr 22, 2004	40.58	40.94	40.46	40.84	7,782	+0.18(+0.44%)
Apr 21, 2004	40.52	40.79	40.52	40.66	40,785	+0.13(+0.33%)
Apr 20, 2004	41.19	41.35	40.53	40.53	11,241	-0.49(-1.18%)
Apr 19, 2004	41.21	41.21	40.91	41.02	16,861	-0.19(-0.47%)
Apr 16, 2004	41.05	41.29	41.05	41.21	5,188	+0.08(+0.19%)
Apr 15, 2004	41.16	41.31	41.03	41.13	1,873	+0.12(+0.30%)
Apr 14, 2004	41.39	41.59	41.01	41.01	13,979	-1.31(-3.10%)
Apr 13, 2004	42.60	42.70	42.22	42.32	44,820	-0.28(-0.67%)
Apr 12, 2004	42.52	42.93	42.52	42.60	4,611	+0.03(+0.08%)
Apr 08, 2004	42.51	42.63	42.40	42.57	7,926	+0.10(+0.25%)
Apr 07, 2004	42.47	42.47	42.33	42.47	2,738	+0.13(+0.31%)
Apr 06, 2004	42.50	42.60	42.33	42.33	20,032	+0.00(+0.00%)
Apr 05, 2004	42.70	42.70	42.33	42.33	29,544	-0.40(-0.94%)
Apr 02, 2004	43.01	43.01	42.50	42.74	12,970	+0.23(+0.54%)
Apr 01, 2004	42.47	42.74	42.46	42.51	22,770	+0.22(+0.53%)
Mar 31, 2004	42.28	42.28	42.28	42.28	1,008	+0.14(+0.33%)
Mar 30, 2004	41.70	42.15	41.70	42.15	4,323	+0.37(+0.90%)
Mar 29, 2004	41.63	41.92	41.63	41.77	21,041	+0.15(+0.37%)
Mar 26, 2004	41.66	41.66	41.62	41.62	10,232	-0.04(-0.10%)
Mar 25, 2004	41.24	41.66	41.24	41.66	3,747	+0.62(+1.52%)
Mar 24, 2004	41.15	41.21	40.93	41.04	7,205	-0.45(-1.09%)
Mar 23, 2004	41.02	41.49	41.02	41.49	7,782	+0.71(+1.75%)
Mar 22, 2004	41.56	41.56	40.67	40.77	4,323	-1.17(-2.80%)
Mar 19, 2004	42.20	42.22	41.94	41.94	7,782	-0.36(-0.85%)
Mar 18, 2004	42.26	42.31	42.15	42.31	2,161	+0.00(+0.00%)
Mar 17, 2004	41.90	42.31	41.90	42.31	4,900	+0.78(+1.89%)
Mar 16, 2004	41.51	41.66	41.41	41.52	11,817	+0.58(+1.42%)
Mar 15, 2004	41.23	41.23	40.74	40.94	10,520	-0.40(-0.96%)
Mar 12, 2004	41.44	41.56	41.12	41.33	12,682	-0.01(-0.03%)
Mar 11, 2004	41.37	41.76	41.35	41.35	13,258	-0.80(-1.89%)
Mar 10, 2004	42.57	42.67	42.15	42.15	8,070	-0.80(-1.86%)
Mar 09, 2004	43.08	43.15	42.81	42.94	9,079	-0.18(-0.42%)
Mar 08, 2004	43.35	43.43	43.12	43.12	10,808	+0.05(+0.11%)
Mar 05, 2004	43.01	43.40	43.01	43.08	9,367	+0.20(+0.47%)
Mar 04, 2004	42.67	42.87	42.67	42.87	1,729	+0.21(+0.49%)
Mar 03, 2004	42.47	42.67	42.33	42.67	6,341	+0.08(+0.20%)
Mar 02, 2004	42.48	42.84	42.48	42.58	26,085	-0.40(-0.94%)
Mar 01, 2004	42.90	43.08	42.87	42.99	7,061	+0.26(+0.60%)
Feb 27, 2004	42.59	42.73	42.57	42.73	13,691	+0.57(+1.35%)
Feb 26, 2004	42.28	42.28	42.16	42.16	3,891	-0.19(-0.46%)
Feb 25, 2004	42.42	42.43	42.21	42.35	4,323	+0.08(+0.18%)
Feb 24, 2004	42.47	42.57	42.28	42.28	4,755	-0.19(-0.44%)
Feb 23, 2004	42.73	42.84	42.47	42.47	18,735	+0.06(+0.13%)
Feb 20, 2004	43.15	43.15	42.36	42.41	21,617	-0.61(-1.42%)
Feb 19, 2004	43.21	43.22	43.02	43.02	11,961	+0.02(+0.05%)
Feb 18, 2004	43.27	43.28	42.99	43.00	8,214	-0.29(-0.67%)
Feb 17, 2004	43.35	43.53	43.21	43.29	9,223	+0.38(+0.89%)
Feb 13, 2004	43.19	43.19	42.76	42.91	6,052	+0.00(+0.00%)
Feb 12, 2004	42.99	43.01	42.87	42.91	5,908	-0.25(-0.58%)
Feb 11, 2004	42.52	43.36	42.52	43.16	6,485	+0.53(+1.24%)
Feb 10, 2004	42.52	42.63	42.37	42.63	3,170	+0.08(+0.20%)
Feb 09, 2004	42.33	42.56	42.33	42.55	3,891	+0.26(+0.62%)
Feb 06, 2004	42.25	42.28	42.25	42.28	5,188	+0.80(+1.94%)
Feb 05, 2004	41.76	41.76	41.48	41.48	4,179	-0.22(-0.52%)
Feb 04, 2004	41.70	41.70	41.56	41.70	4,611	-0.15(-0.35%)
Feb 03, 2004	41.79	41.94	41.79	41.84	2,882	-0.06(-0.15%)

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.