Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	54.08	54.35	52.88	53.01	960,105	-1.00(-1.86%)
Apr 29, 2004	55.02	55.40	53.60	54.01	1,548,687	-0.83(-1.52%)
Apr 28, 2004	55.88	55.97	54.70	54.84	830,340	-1.47(-2.61%)
Apr 27, 2004	56.65	56.90	55.94	56.31	381,024	-0.05(-0.10%)
Apr 26, 2004	56.71	57.14	56.22	56.37	817,375	+0.01(+0.02%)
Apr 23, 2004	56.81	56.84	55.83	56.36	1,698,682	-0.02(-0.03%)
Apr 22, 2004	55.67	56.76	55.53	56.37	980,783	+0.86(+1.55%)
Apr 21, 2004	55.14	55.69	54.41	55.52	1,453,570	+0.92(+1.69%)
Apr 20, 2004	56.19	56.53	54.53	54.59	1,175,039	-1.44(-2.57%)
Apr 19, 2004	55.47	56.14	54.89	56.03	534,373	+0.52(+0.93%)
Apr 16, 2004	55.33	55.76	54.76	55.52	1,328,276	+0.27(+0.49%)
Apr 15, 2004	55.92	56.10	54.72	55.25	512,801	-0.31(-0.56%)
Apr 14, 2004	55.68	56.40	55.29	55.56	1,245,454	-0.55(-0.99%)
Apr 13, 2004	57.84	57.84	55.78	56.12	2,040,476	-1.37(-2.38%)
Apr 12, 2004	57.39	57.80	57.19	57.48	641,784	+0.35(+0.61%)
Apr 08, 2004	58.02	58.03	57.04	57.14	1,014,425	-0.18(-0.31%)
Apr 07, 2004	57.08	57.72	56.67	57.31	425,285	+0.23(+0.41%)
Apr 06, 2004	57.57	57.80	57.08	57.08	407,178	-0.81(-1.39%)
Apr 05, 2004	57.38	57.93	57.35	57.89	558,515	+0.52(+0.90%)
Apr 02, 2004	57.75	57.78	56.99	57.37	1,408,862	+0.99(+1.76%)
Apr 01, 2004	55.94	56.56	55.92	56.37	824,528	+0.46(+0.82%)
Mar 31, 2004	55.96	56.18	55.38	55.92	444,509	-0.02(-0.03%)
Mar 30, 2004	55.38	55.95	55.25	55.94	1,300,557	+0.60(+1.08%)
Mar 29, 2004	54.89	55.61	54.76	55.34	1,082,494	+0.94(+1.73%)
Mar 26, 2004	54.05	54.74	53.99	54.40	537,949	+0.27(+0.50%)
Mar 25, 2004	53.10	54.33	53.01	54.13	916,850	+1.43(+2.72%)
Mar 24, 2004	52.83	53.19	52.34	52.70	694,763	+0.04(+0.08%)
Mar 23, 2004	53.06	53.57	52.36	52.65	1,475,366	-0.02(-0.03%)
Mar 22, 2004	53.32	53.45	52.31	52.67	2,000,909	-1.06(-1.96%)
Mar 19, 2004	54.49	54.80	53.73	53.73	570,139	-0.67(-1.23%)
Mar 18, 2004	54.53	54.80	53.82	54.40	616,859	-0.29(-0.52%)
Mar 17, 2004	54.22	55.02	54.04	54.68	1,136,926	+1.04(+1.93%)
Mar 16, 2004	54.40	54.61	52.92	53.65	2,484,762	-0.21(-0.40%)
Mar 15, 2004	55.16	55.16	53.68	53.86	828,216	-1.50(-2.71%)
Mar 12, 2004	54.20	55.36	54.17	55.36	757,354	+1.68(+3.13%)
Mar 11, 2004	53.95	55.18	53.59	53.68	2,028,069	-0.58(-1.07%)
Mar 10, 2004	55.52	56.10	54.26	54.26	1,609,043	-1.38(-2.48%)
Mar 09, 2004	56.14	56.54	55.14	55.64	1,325,258	-0.46(-0.81%)
Mar 08, 2004	57.26	57.69	56.10	56.10	506,989	-0.81(-1.43%)
Mar 05, 2004	56.46	57.71	56.41	56.91	1,525,327	-0.12(-0.20%)
Mar 04, 2004	56.28	57.16	55.99	57.03	603,782	+0.98(+1.74%)
Mar 03, 2004	56.14	56.55	55.52	56.05	570,698	-0.26(-0.46%)
Mar 02, 2004	56.54	56.84	56.07	56.31	386,612	-0.12(-0.21%)
Mar 01, 2004	55.83	56.59	55.66	56.43	665,256	+0.73(+1.32%)
Feb 27, 2004	55.65	55.98	55.29	55.69	1,316,652	+0.17(+0.31%)
Feb 26, 2004	55.03	55.64	54.73	55.52	1,267,585	+0.41(+0.75%)
Feb 25, 2004	54.26	55.12	54.25	55.11	1,487,437	+0.77(+1.42%)
Feb 24, 2004	54.29	54.75	53.52	54.34	2,465,314	+0.00(+0.00%)
Feb 23, 2004	55.60	55.66	54.17	54.34	1,002,466	-1.13(-2.03%)
Feb 20, 2004	55.78	55.87	54.80	55.47	1,622,902	-0.22(-0.40%)
Feb 19, 2004	57.08	57.38	55.67	55.69	1,477,378	-0.91(-1.61%)
Feb 18, 2004	56.99	57.24	56.60	56.61	1,032,979	-0.52(-0.91%)
Feb 17, 2004	56.54	57.13	56.42	57.13	1,946,142	+1.19(+2.13%)
Feb 13, 2004	56.99	57.16	55.92	55.94	752,548	-0.74(-1.31%)
Feb 12, 2004	57.04	57.35	56.59	56.68	612,835	-0.33(-0.58%)
Feb 11, 2004	56.90	57.25	56.61	57.01	985,812	+0.21(+0.36%)
Feb 10, 2004	56.21	56.80	56.01	56.80	1,190,128	+0.80(+1.42%)
Feb 09, 2004	56.24	56.59	55.87	56.01	2,899,429	-0.04(-0.08%)
Feb 06, 2004	54.84	56.11	54.51	56.05	637,984	+1.62(+2.98%)
Feb 05, 2004	54.17	54.67	53.95	54.43	1,058,239	+0.48(+0.90%)
Feb 04, 2004	54.99	55.10	53.82	53.95	1,038,456	-1.48(-2.66%)
Feb 03, 2004	55.61	55.81	55.38	55.43	332,851	-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.