Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.33	41.37	39.86	39.96	14,835,291	-1.21(-2.94%)
Apr 29, 2004	41.61	42.08	40.84	41.18	12,283,133	-0.36(-0.87%)
Apr 28, 2004	42.12	42.37	41.48	41.54	13,818,013	-0.92(-2.17%)
Apr 27, 2004	42.05	42.50	41.62	42.46	14,444,160	+0.62(+1.47%)
Apr 26, 2004	41.84	42.22	41.47	41.84	12,982,961	+0.53(+1.29%)
Apr 23, 2004	41.62	41.78	41.13	41.31	21,763,424	+0.83(+2.05%)
Apr 22, 2004	40.52	40.90	39.89	40.48	26,073,480	+0.09(+0.23%)
Apr 21, 2004	41.78	41.88	40.24	40.39	31,054,854	-1.11(-2.66%)
Apr 20, 2004	42.86	42.86	41.46	41.49	13,209,509	-1.32(-3.08%)
Apr 19, 2004	42.61	42.92	42.48	42.81	10,111,237	+0.21(+0.48%)
Apr 16, 2004	42.52	43.07	42.51	42.61	12,786,479	-0.16(-0.36%)
Apr 15, 2004	42.22	42.97	41.86	42.76	16,720,367	+0.92(+2.20%)
Apr 14, 2004	41.49	42.19	41.36	41.84	13,285,167	+0.33(+0.79%)
Apr 13, 2004	41.81	42.09	41.47	41.52	12,523,655	-0.18(-0.42%)
Apr 12, 2004	41.44	41.78	41.32	41.69	6,753,105	+0.39(+0.94%)
Apr 08, 2004	41.52	41.67	41.09	41.30	9,431,734	+0.21(+0.50%)
Apr 07, 2004	41.71	41.76	41.09	41.10	13,231,811	-0.52(-1.26%)
Apr 06, 2004	42.10	42.23	41.60	41.62	11,410,959	-0.67(-1.57%)
Apr 05, 2004	42.15	42.39	41.95	42.29	10,194,799	+0.13(+0.30%)
Apr 02, 2004	42.23	42.27	41.51	42.16	13,103,787	+0.62(+1.48%)
Apr 01, 2004	41.23	41.73	41.20	41.54	12,489,214	+0.35(+0.84%)
Mar 31, 2004	41.66	41.80	41.16	41.20	15,525,239	-0.62(-1.47%)
Mar 30, 2004	42.25	42.37	41.59	41.81	12,496,272	-0.38(-0.89%)
Mar 29, 2004	41.03	42.54	40.98	42.19	16,451,474	+1.03(+2.51%)
Mar 26, 2004	41.85	41.98	41.13	41.15	13,500,563	-0.67(-1.59%)
Mar 25, 2004	41.36	42.12	41.02	41.82	15,876,282	+0.60(+1.46%)
Mar 24, 2004	41.11	41.71	41.05	41.22	24,439,088	+0.25(+0.61%)
Mar 23, 2004	42.99	43.05	40.94	40.97	26,896,958	-1.62(-3.79%)
Mar 22, 2004	43.11	43.44	42.51	42.59	13,266,252	-0.60(-1.38%)
Mar 19, 2004	43.52	43.96	43.16	43.18	13,965,093	-0.16(-0.38%)
Mar 18, 2004	43.32	43.79	43.07	43.34	12,231,330	-0.09(-0.20%)
Mar 17, 2004	41.95	43.62	41.91	43.43	18,711,872	+1.59(+3.81%)
Mar 16, 2004	42.36	42.53	41.41	41.83	15,258,039	-0.30(-0.72%)
Mar 15, 2004	42.97	43.00	41.86	42.14	15,574,077	-0.97(-2.25%)
Mar 12, 2004	42.82	43.32	42.42	43.11	12,224,979	+0.46(+1.08%)
Mar 11, 2004	42.97	43.85	42.54	42.65	14,219,306	-0.60(-1.38%)
Mar 10, 2004	44.46	44.55	43.04	43.24	16,424,091	-1.22(-2.74%)
Mar 09, 2004	44.38	44.81	44.17	44.46	11,093,933	+0.21(+0.48%)
Mar 08, 2004	44.80	44.89	44.16	44.25	11,611,676	-0.56(-1.25%)
Mar 05, 2004	44.19	45.33	44.19	44.81	14,226,646	+0.26(+0.57%)
Mar 04, 2004	44.49	44.84	44.19	44.55	12,067,877	-0.11(-0.24%)
Mar 03, 2004	44.85	44.94	44.33	44.66	11,778,940	-0.35(-0.79%)
Mar 02, 2004	45.58	45.94	44.99	45.02	12,042,470	-0.50(-1.11%)
Mar 01, 2004	45.36	45.56	44.81	45.52	10,747,406	+0.51(+1.13%)
Feb 27, 2004	45.88	45.99	44.99	45.01	10,685,864	-0.61(-1.34%)
Feb 26, 2004	44.88	45.65	44.85	45.62	8,454,261	+0.47(+1.04%)
Feb 25, 2004	44.74	45.72	44.68	45.15	8,661,048	+0.33(+0.73%)
Feb 24, 2004	44.63	45.62	44.63	44.82	9,099,887	+0.11(+0.24%)
Feb 23, 2004	45.04	45.15	44.65	44.72	8,237,029	-0.32(-0.71%)
Feb 20, 2004	45.17	45.53	44.65	45.04	10,097,686	+0.21(+0.47%)
Feb 19, 2004	45.75	45.97	44.82	44.82	10,114,342	-0.57(-1.26%)
Feb 18, 2004	45.72	46.13	45.40	45.40	9,797,316	-0.33(-0.73%)
Feb 17, 2004	45.97	46.28	45.57	45.73	7,898,407	-0.09(-0.19%)
Feb 13, 2004	46.16	46.59	45.81	45.82	8,055,932	-0.48(-1.04%)
Feb 12, 2004	46.38	46.86	46.09	46.30	9,827,382	-0.35(-0.74%)
Feb 11, 2004	45.98	46.81	45.77	46.65	10,123,941	+0.62(+1.34%)
Feb 10, 2004	45.43	46.09	45.14	46.03	10,094,581	+0.53(+1.17%)
Feb 09, 2004	46.23	46.26	45.45	45.50	8,714,685	-0.45(-0.99%)
Feb 06, 2004	45.77	46.45	45.77	45.95	9,323,612	+0.22(+0.48%)
Feb 05, 2004	46.51	46.65	45.58	45.73	11,763,978	-0.57(-1.24%)
Feb 04, 2004	46.80	47.11	46.23	46.30	11,590,362	-0.62(-1.31%)
Feb 03, 2004	46.94	47.25	46.60	46.92	10,469,903	+0.07(+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.