Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.08	41.24	40.60	40.73	374,007	-0.39(-0.94%)
Apr 29, 2004	41.37	42.36	40.75	41.11	462,797	-0.25(-0.60%)
Apr 28, 2004	42.26	42.26	41.31	41.36	213,572	-0.86(-2.04%)
Apr 27, 2004	41.99	42.35	41.84	42.22	308,039	+0.22(+0.52%)
Apr 26, 2004	42.38	42.67	41.78	42.00	305,655	-0.45(-1.06%)
Apr 23, 2004	42.58	42.62	42.12	42.45	250,133	-0.26(-0.62%)
Apr 22, 2004	42.35	42.96	42.25	42.72	460,299	+0.40(+0.94%)
Apr 21, 2004	42.03	42.32	41.76	42.32	281,925	+0.30(+0.71%)
Apr 20, 2004	42.00	42.44	42.00	42.02	492,545	-0.03(-0.06%)
Apr 19, 2004	41.79	42.15	41.75	42.05	536,827	+0.05(+0.13%)
Apr 16, 2004	42.01	42.23	41.60	41.99	735,185	+0.44(+1.06%)
Apr 15, 2004	41.09	41.63	40.99	41.55	370,488	+0.64(+1.57%)
Apr 14, 2004	41.10	41.30	40.63	40.91	424,647	-0.20(-0.49%)
Apr 13, 2004	41.82	42.19	41.11	41.11	498,677	-0.66(-1.58%)
Apr 12, 2004	41.69	41.94	41.55	41.77	194,611	+0.36(+0.87%)
Apr 08, 2004	41.83	41.96	41.32	41.41	329,499	-0.26(-0.63%)
Apr 07, 2004	41.95	42.32	41.40	41.68	379,003	-0.68(-1.60%)
Apr 06, 2004	41.70	42.61	41.64	42.35	390,471	+0.18(+0.44%)
Apr 05, 2004	42.05	42.35	41.88	42.17	346,303	-0.01(-0.02%)
Apr 02, 2004	42.70	42.71	42.11	42.18	342,443	-0.14(-0.33%)
Apr 01, 2004	42.50	42.85	42.18	42.32	570,095	+0.54(+1.29%)
Mar 31, 2004	41.37	41.96	41.09	41.78	410,000	+0.42(+1.02%)
Mar 30, 2004	41.31	41.54	40.87	41.36	905,498	+0.09(+0.21%)
Mar 29, 2004	40.78	41.54	40.65	41.27	395,807	+0.53(+1.30%)
Mar 26, 2004	40.69	40.92	40.51	40.74	241,277	-0.16(-0.39%)
Mar 25, 2004	40.73	41.01	40.43	40.90	208,804	+0.45(+1.11%)
Mar 24, 2004	40.80	41.01	40.26	40.45	222,656	-0.25(-0.61%)
Mar 23, 2004	40.94	40.95	40.21	40.70	414,655	-0.12(-0.30%)
Mar 22, 2004	40.68	41.02	40.30	40.82	434,752	+0.15(+0.37%)
Mar 19, 2004	40.86	41.14	40.60	40.67	376,846	-0.19(-0.47%)
Mar 18, 2004	41.04	41.23	40.52	40.87	258,649	-0.26(-0.64%)
Mar 17, 2004	41.09	41.40	40.88	41.13	336,084	+0.19(+0.47%)
Mar 16, 2004	40.82	41.17	40.62	40.94	394,104	+0.34(+0.85%)
Mar 15, 2004	41.31	41.44	40.50	40.59	385,589	-0.86(-2.08%)
Mar 12, 2004	40.69	41.46	40.65	41.46	389,676	+0.75(+1.84%)
Mar 11, 2004	40.95	41.05	40.56	40.71	415,791	-0.24(-0.58%)
Mar 10, 2004	41.04	41.68	40.78	40.95	477,331	-0.28(-0.68%)
Mar 09, 2004	41.70	41.70	41.09	41.23	393,650	-0.40(-0.95%)
Mar 08, 2004	42.27	42.27	41.48	41.62	367,535	-0.65(-1.54%)
Mar 05, 2004	42.26	42.50	41.98	42.27	263,871	+0.00(+0.00%)
Mar 04, 2004	41.92	42.42	41.70	42.27	468,020	+0.13(+0.31%)
Mar 03, 2004	42.27	42.27	41.78	42.14	334,835	-0.14(-0.33%)
Mar 02, 2004	42.12	42.58	41.87	42.28	609,153	+0.17(+0.40%)
Mar 01, 2004	41.70	42.22	41.70	42.12	342,556	+0.46(+1.10%)
Feb 27, 2004	40.95	42.00	40.88	41.66	506,738	+0.70(+1.72%)
Feb 26, 2004	41.10	41.18	40.67	40.95	423,625	-0.15(-0.36%)
Feb 25, 2004	40.72	41.15	40.31	41.10	288,283	+0.16(+0.39%)
Feb 24, 2004	40.97	41.34	40.81	40.95	287,261	-0.01(-0.02%)
Feb 23, 2004	40.78	41.06	40.71	40.95	523,656	+0.04(+0.09%)
Feb 20, 2004	40.84	41.02	40.43	40.92	519,114	+0.28(+0.69%)
Feb 19, 2004	40.75	40.85	40.38	40.64	891,078	-0.11(-0.28%)
Feb 18, 2004	41.17	41.17	40.62	40.75	425,669	-0.41(-1.01%)
Feb 17, 2004	40.53	41.20	40.53	41.17	448,037	+0.56(+1.39%)
Feb 13, 2004	41.24	41.24	40.58	40.60	326,206	-0.65(-1.58%)
Feb 12, 2004	41.45	41.45	40.92	41.25	542,163	-0.15(-0.36%)
Feb 11, 2004	41.39	41.51	40.95	41.40	589,283	-0.19(-0.47%)
Feb 10, 2004	41.60	41.68	41.34	41.60	451,102	+0.03(+0.06%)
Feb 09, 2004	41.83	41.97	41.35	41.57	281,584	-0.26(-0.63%)
Feb 06, 2004	41.22	41.85	41.22	41.83	459,732	+0.53(+1.28%)
Feb 05, 2004	40.78	41.49	40.78	41.31	436,910	+0.35(+0.86%)
Feb 04, 2004	41.66	41.76	40.61	40.95	510,826	-1.14(-2.72%)
Feb 03, 2004	42.41	42.61	42.10	42.10	700,895	+0.11(+0.27%)

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.