Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	35.70	36.14	35.42	35.54	2,481,032	-0.16(-0.44%)
Apr 29, 2004	35.89	36.27	35.49	35.70	1,864,326	-0.15(-0.42%)
Apr 28, 2004	36.10	36.38	35.79	35.85	1,628,073	-0.50(-1.37%)
Apr 27, 2004	36.66	36.69	36.21	36.35	2,026,362	-0.04(-0.11%)
Apr 26, 2004	36.45	36.70	36.29	36.39	1,874,604	-0.11(-0.31%)
Apr 23, 2004	36.41	36.72	36.06	36.50	1,849,059	+0.01(+0.04%)
Apr 22, 2004	36.04	36.92	35.94	36.49	2,965,781	+0.28(+0.79%)
Apr 21, 2004	35.94	36.39	35.75	36.20	4,310,441	+0.26(+0.74%)
Apr 20, 2004	36.14	36.39	35.92	35.94	2,888,541	-0.05(-0.15%)
Apr 19, 2004	36.10	36.19	35.88	35.99	2,064,302	-0.19(-0.53%)
Apr 16, 2004	35.64	36.43	35.59	36.18	4,597,633	+0.81(+2.28%)
Apr 15, 2004	35.88	35.93	35.01	35.37	4,706,161	-0.59(-1.64%)
Apr 14, 2004	36.31	36.33	35.22	35.96	4,359,264	-0.44(-1.20%)
Apr 13, 2004	37.61	37.71	36.16	36.40	3,739,837	-1.25(-3.32%)
Apr 12, 2004	37.27	37.68	37.25	37.65	2,703,681	+0.40(+1.07%)
Apr 08, 2004	36.85	37.28	36.61	37.25	3,695,549	+0.54(+1.48%)
Apr 07, 2004	36.42	36.84	36.29	36.71	5,676,566	+0.60(+1.67%)
Apr 06, 2004	35.57	36.19	35.57	36.11	1,923,578	+0.30(+0.83%)
Apr 05, 2004	36.07	36.07	35.56	35.81	3,486,504	-0.24(-0.68%)
Apr 02, 2004	36.72	36.75	35.71	36.06	2,675,264	-0.44(-1.21%)
Apr 01, 2004	36.56	36.65	36.35	36.50	2,487,985	-0.13(-0.36%)
Mar 31, 2004	36.62	36.70	36.41	36.63	2,600,443	+0.11(+0.29%)
Mar 30, 2004	36.43	36.55	36.24	36.53	3,179,663	-0.13(-0.34%)
Mar 29, 2004	36.73	36.91	36.45	36.65	1,980,563	-0.13(-0.34%)
Mar 26, 2004	37.08	37.11	36.66	36.78	2,141,843	-0.37(-1.00%)
Mar 25, 2004	36.98	37.37	36.83	37.15	2,223,315	+0.20(+0.54%)
Mar 24, 2004	36.80	37.27	36.78	36.95	3,275,192	+0.00(+0.00%)
Mar 23, 2004	37.33	37.35	36.88	36.95	2,762,782	-0.05(-0.14%)
Mar 22, 2004	37.28	37.33	36.49	37.00	3,271,564	+0.12(+0.32%)
Mar 19, 2004	37.49	37.58	36.80	36.88	4,097,617	-0.50(-1.33%)
Mar 18, 2004	37.13	37.58	37.08	37.38	3,071,739	+0.07(+0.19%)
Mar 17, 2004	36.78	37.57	36.53	37.31	3,342,001	+0.66(+1.79%)
Mar 16, 2004	36.74	36.93	36.22	36.65	3,524,595	+0.75(+2.10%)
Mar 15, 2004	36.35	36.43	35.24	35.90	3,131,294	-0.68(-1.86%)
Mar 12, 2004	36.32	36.87	36.18	36.58	2,798,756	+0.33(+0.91%)
Mar 11, 2004	36.30	36.82	36.12	36.25	5,048,675	-0.19(-0.51%)
Mar 10, 2004	36.90	36.92	36.31	36.43	3,298,469	-0.48(-1.31%)
Mar 09, 2004	36.89	37.17	36.67	36.92	2,356,783	-0.03(-0.07%)
Mar 08, 2004	37.56	37.58	36.92	36.94	2,322,321	-0.65(-1.72%)
Mar 05, 2004	37.45	38.06	37.34	37.59	3,413,043	+0.09(+0.25%)
Mar 04, 2004	37.31	37.53	37.14	37.50	2,230,873	+0.15(+0.41%)
Mar 03, 2004	36.92	37.55	36.88	37.35	2,769,886	+0.40(+1.07%)
Mar 02, 2004	37.21	37.27	36.88	36.95	2,409,385	-0.05(-0.13%)
Mar 01, 2004	37.23	37.38	36.78	37.00	3,274,133	-0.07(-0.18%)
Feb 27, 2004	37.37	37.62	36.95	37.06	3,716,711	-0.26(-0.69%)
Feb 26, 2004	37.25	37.56	37.07	37.32	2,679,798	-0.19(-0.49%)
Feb 25, 2004	37.71	37.99	37.11	37.50	2,900,633	-0.23(-0.60%)
Feb 24, 2004	37.96	38.17	37.48	37.73	2,262,313	-0.16(-0.42%)
Feb 23, 2004	37.99	38.22	37.78	37.89	2,117,054	-0.03(-0.07%)
Feb 20, 2004	37.94	38.51	37.80	37.92	2,164,970	-0.29(-0.76%)
Feb 19, 2004	38.53	38.75	38.06	38.21	2,096,951	-0.16(-0.41%)
Feb 18, 2004	38.74	38.80	38.12	38.37	1,215,726	-0.28(-0.72%)
Feb 17, 2004	38.34	39.03	38.12	38.64	2,058,255	+0.42(+1.09%)
Feb 13, 2004	38.33	38.54	37.96	38.23	1,432,480	-0.03(-0.07%)
Feb 12, 2004	38.29	38.47	38.13	38.25	1,105,989	-0.12(-0.31%)
Feb 11, 2004	38.25	38.56	37.84	38.37	3,483,027	+0.01(+0.02%)
Feb 10, 2004	38.01	38.40	38.01	38.37	2,484,508	+0.22(+0.59%)
Feb 09, 2004	38.49	38.64	38.09	38.14	2,101,183	-0.61(-1.57%)
Feb 06, 2004	38.70	38.88	38.60	38.75	4,071,165	+0.06(+0.15%)
Feb 05, 2004	38.62	38.74	38.37	38.69	3,639,471	-0.01(-0.02%)
Feb 04, 2004	38.46	38.83	38.30	38.70	2,760,363	+0.11(+0.29%)
Feb 03, 2004	38.19	38.68	38.07	38.58	3,008,859	+0.11(+0.29%)

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.