Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.77	42.45	41.42	41.87	2,331,900	+0.20(+0.48%)
Apr 29, 2004	43.30	43.45	41.00	41.67	3,155,100	-1.90(-4.36%)
Apr 28, 2004	44.27	44.88	43.50	43.57	2,257,400	-0.70(-1.58%)
Apr 27, 2004	43.15	44.49	43.09	44.27	2,222,600	+1.33(+3.10%)
Apr 26, 2004	42.75	43.40	42.75	42.94	2,234,000	+0.00(+0.00%)
Apr 23, 2004	43.98	43.98	42.75	42.94	3,079,200	-0.63(-1.45%)
Apr 22, 2004	43.00	44.50	42.92	43.57	3,727,200	-0.50(-1.13%)
Apr 21, 2004	43.85	44.26	43.13	44.07	1,777,100	-0.02(-0.05%)
Apr 20, 2004	45.00	45.28	44.09	44.09	1,694,900	-0.94(-2.09%)
Apr 19, 2004	45.48	45.99	44.72	45.03	2,197,100	-0.45(-0.99%)
Apr 16, 2004	45.00	45.74	44.90	45.48	2,816,700	+0.63(+1.40%)
Apr 15, 2004	43.80	44.97	43.79	44.85	2,304,700	+0.86(+1.95%)
Apr 14, 2004	42.81	44.31	42.81	43.99	2,752,800	+0.53(+1.22%)
Apr 13, 2004	43.55	44.06	43.44	43.46	2,857,100	+0.24(+0.56%)
Apr 12, 2004	42.76	44.09	42.61	43.22	2,930,700	+0.68(+1.60%)
Apr 08, 2004	43.20	43.20	42.28	42.54	2,009,100	+0.22(+0.52%)
Apr 07, 2004	42.20	42.79	42.01	42.32	1,443,400	+0.11(+0.26%)
Apr 06, 2004	42.20	42.71	42.02	42.21	1,236,800	+0.01(+0.02%)
Apr 05, 2004	42.10	42.50	42.05	42.20	1,722,600	+0.24(+0.57%)
Apr 02, 2004	42.10	42.30	41.81	41.96	2,837,500	-0.49(-1.15%)
Apr 01, 2004	43.17	43.64	42.30	42.45	2,902,300	-0.72(-1.67%)
Mar 31, 2004	43.20	43.49	42.85	43.17	2,467,500	+0.21(+0.49%)
Mar 30, 2004	42.10	43.28	42.09	42.96	2,089,100	+0.87(+2.07%)
Mar 29, 2004	41.61	42.36	41.61	42.09	1,570,500	+0.56(+1.35%)
Mar 26, 2004	40.88	41.97	40.88	41.53	2,299,300	+0.75(+1.84%)
Mar 25, 2004	40.75	41.03	40.59	40.78	4,427,900	+0.28(+0.69%)
Mar 24, 2004	41.90	42.20	40.40	40.50	3,224,600	-1.68(-3.98%)
Mar 23, 2004	42.12	42.31	41.80	42.18	2,692,100	+0.41(+0.98%)
Mar 22, 2004	41.60	42.25	41.55	41.77	2,408,300	-0.34(-0.81%)
Mar 19, 2004	43.12	43.16	41.99	42.11	1,809,100	-1.05(-2.43%)
Mar 18, 2004	42.81	43.40	42.36	43.16	1,958,800	+0.30(+0.70%)
Mar 17, 2004	42.54	42.93	42.30	42.86	1,705,600	+0.84(+2.00%)
Mar 16, 2004	43.30	43.30	41.93	42.02	2,309,700	-0.23(-0.54%)
Mar 15, 2004	41.53	42.50	41.53	42.25	2,703,300	+0.97(+2.35%)
Mar 12, 2004	40.18	41.29	40.18	41.28	2,349,700	+1.13(+2.81%)
Mar 11, 2004	40.50	40.82	40.00	40.15	3,586,800	-0.90(-2.19%)
Mar 10, 2004	41.80	42.12	40.95	41.05	1,756,100	-0.86(-2.05%)
Mar 09, 2004	42.40	42.53	41.50	41.91	1,785,800	-0.49(-1.16%)
Mar 08, 2004	42.49	42.97	42.23	42.40	1,488,000	+0.14(+0.33%)
Mar 05, 2004	41.74	42.56	41.66	42.26	2,461,800	+0.63(+1.51%)
Mar 04, 2004	42.53	42.56	41.47	41.63	3,093,300	-0.69(-1.63%)
Mar 03, 2004	41.88	42.53	41.52	42.32	2,352,300	+0.30(+0.71%)
Mar 02, 2004	42.93	43.40	41.86	42.02	3,022,700	-0.19(-0.45%)
Mar 01, 2004	41.49	42.22	41.31	42.21	2,373,400	+1.04(+2.53%)
Feb 27, 2004	40.68	41.40	40.68	41.17	2,526,900	+0.49(+1.20%)
Feb 26, 2004	40.20	41.07	40.00	40.68	3,868,900	+0.67(+1.67%)
Feb 25, 2004	39.00	40.04	38.95	40.01	2,538,100	+0.76(+1.94%)
Feb 24, 2004	38.93	39.32	38.64	39.25	1,674,300	+0.53(+1.37%)
Feb 23, 2004	38.75	39.00	38.55	38.72	2,028,900	+0.06(+0.16%)
Feb 20, 2004	38.70	38.79	37.81	38.66	3,111,200	-0.21(-0.54%)
Feb 19, 2004	39.30	39.39	38.64	38.87	2,547,600	-0.34(-0.87%)
Feb 18, 2004	39.88	39.99	39.13	39.21	1,799,100	-0.66(-1.66%)
Feb 17, 2004	40.10	40.20	39.53	39.87	1,186,800	+0.36(+0.91%)
Feb 13, 2004	39.87	39.87	39.05	39.51	1,940,600	-0.36(-0.90%)
Feb 12, 2004	39.95	40.36	39.55	39.87	1,884,100	+0.04(+0.10%)
Feb 11, 2004	39.55	39.98	39.12	39.83	2,063,800	+0.23(+0.58%)
Feb 10, 2004	38.68	39.79	38.25	39.60	3,209,600	+1.21(+3.15%)
Feb 09, 2004	37.52	38.76	37.50	38.39	3,332,500	+1.16(+3.12%)
Feb 06, 2004	37.48	37.52	36.80	37.23	4,004,200	-0.06(-0.16%)
Feb 05, 2004	37.94	38.12	36.79	37.29	2,929,500	-0.56(-1.48%)
Feb 04, 2004	38.40	38.67	37.61	37.85	2,285,500	-0.75(-1.94%)
Feb 03, 2004	38.47	38.77	38.23	38.60	1,754,300	+0.13(+0.34%)

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.