Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.37	39.54	39.11	39.33	195,038	+0.15(+0.38%)
Apr 29, 2004	39.03	39.31	38.93	39.18	53,822	+0.16(+0.40%)
Apr 28, 2004	39.37	39.37	38.90	39.02	83,530	-0.38(-0.95%)
Apr 27, 2004	39.48	39.65	39.33	39.40	119,234	+0.11(+0.29%)
Apr 26, 2004	39.52	39.54	39.23	39.29	53,289	-0.20(-0.51%)
Apr 23, 2004	39.56	39.56	39.23	39.49	67,810	-0.08(-0.21%)
Apr 22, 2004	39.03	39.57	38.96	39.57	74,738	+0.54(+1.38%)
Apr 21, 2004	38.89	39.03	38.69	39.03	50,624	+0.15(+0.39%)
Apr 20, 2004	39.26	39.26	38.88	38.88	73,139	-0.34(-0.86%)
Apr 19, 2004	39.18	39.29	38.93	39.22	325,197	+0.17(+0.44%)
Apr 16, 2004	38.96	39.06	38.87	39.05	64,613	+0.20(+0.52%)
Apr 15, 2004	38.81	38.88	38.61	38.84	69,142	+0.15(+0.39%)
Apr 14, 2004	38.47	38.73	38.33	38.69	38,235	+0.08(+0.19%)
Apr 13, 2004	38.99	38.99	38.45	38.62	110,974	-0.17(-0.44%)
Apr 12, 2004	38.88	38.98	38.78	38.79	36,902	-0.09(-0.23%)
Apr 08, 2004	39.03	39.03	38.71	38.88	127,494	+0.06(+0.15%)
Apr 07, 2004	38.81	38.92	38.66	38.82	109,376	-0.10(-0.25%)
Apr 06, 2004	38.66	38.92	38.57	38.92	37,302	+0.24(+0.62%)
Apr 05, 2004	38.58	38.75	38.43	38.68	168,660	+0.02(+0.06%)
Apr 02, 2004	38.88	38.88	38.50	38.66	422,184	+0.09(+0.23%)
Apr 01, 2004	38.39	38.60	38.31	38.57	159,068	+0.40(+1.04%)
Mar 31, 2004	38.28	38.39	37.94	38.17	144,946	-0.04(-0.10%)
Mar 30, 2004	37.84	38.21	37.84	38.21	46,628	+0.32(+0.83%)
Mar 29, 2004	37.64	37.91	37.61	37.89	59,684	+0.42(+1.12%)
Mar 26, 2004	37.46	37.62	37.35	37.47	184,647	-0.18(-0.48%)
Mar 25, 2004	37.38	37.65	37.21	37.65	43,297	+0.46(+1.23%)
Mar 24, 2004	37.21	37.25	36.92	37.19	59,017	+0.15(+0.41%)
Mar 23, 2004	37.26	37.31	37.04	37.04	72,340	-0.21(-0.56%)
Mar 22, 2004	37.38	37.52	37.04	37.25	173,856	-0.39(-1.04%)
Mar 19, 2004	37.76	37.94	37.64	37.64	137,886	-0.21(-0.56%)
Mar 18, 2004	37.87	37.99	37.68	37.85	223,815	-0.09(-0.24%)
Mar 17, 2004	37.61	37.94	37.51	37.94	73,139	+0.50(+1.32%)
Mar 16, 2004	37.53	37.53	37.16	37.45	83,397	+0.13(+0.34%)
Mar 15, 2004	37.79	37.79	37.20	37.32	28,642	-0.47(-1.23%)
Mar 12, 2004	37.83	37.83	37.43	37.79	323,998	+0.08(+0.22%)
Mar 11, 2004	38.28	38.45	37.70	37.70	163,331	-0.84(-2.18%)
Mar 10, 2004	38.66	38.94	38.51	38.54	135,221	+0.04(+0.10%)
Mar 09, 2004	38.39	38.52	38.23	38.51	66,878	-0.04(-0.10%)
Mar 08, 2004	38.58	38.69	38.40	38.54	142,815	-0.04(-0.10%)
Mar 05, 2004	38.21	38.58	38.18	38.58	309,344	+0.41(+1.06%)
Mar 04, 2004	38.39	38.39	38.16	38.18	109,376	-0.22(-0.57%)
Mar 03, 2004	38.32	38.42	38.15	38.39	248,727	+0.26(+0.69%)
Mar 02, 2004	38.43	38.59	38.13	38.13	148,677	-0.51(-1.32%)
Mar 01, 2004	38.36	38.64	38.28	38.64	50,891	+0.36(+0.94%)
Feb 27, 2004	38.17	38.35	38.06	38.28	26,911	+0.14(+0.37%)
Feb 26, 2004	37.98	38.14	37.83	38.14	53,822	+0.16(+0.41%)
Feb 25, 2004	37.87	38.01	37.78	37.98	22,781	+0.06(+0.16%)
Feb 24, 2004	38.06	38.17	37.79	37.92	158,802	-0.14(-0.37%)
Feb 23, 2004	38.13	38.16	37.98	38.06	59,817	+0.02(+0.06%)
Feb 20, 2004	37.94	38.13	37.88	38.04	39,700	+0.23(+0.60%)
Feb 19, 2004	38.06	38.20	37.82	37.82	105,912	-0.13(-0.34%)
Feb 18, 2004	37.94	38.02	37.80	37.94	90,591	+0.06(+0.16%)
Feb 17, 2004	37.91	37.97	37.72	37.88	43,164	+0.21(+0.56%)
Feb 13, 2004	37.87	37.90	37.55	37.67	96,720	-0.18(-0.48%)
Feb 12, 2004	37.87	37.90	37.74	37.85	40,100	-0.05(-0.14%)
Feb 11, 2004	37.64	37.94	37.55	37.91	35,970	+0.23(+0.60%)
Feb 10, 2004	37.66	37.75	37.53	37.68	49,825	+0.06(+0.16%)
Feb 09, 2004	37.53	38.28	37.50	37.62	64,346	+0.12(+0.32%)
Feb 06, 2004	37.42	37.50	37.20	37.50	119,634	+0.23(+0.62%)
Feb 05, 2004	37.16	37.27	37.01	37.27	72,340	+0.14(+0.36%)
Feb 04, 2004	36.86	37.19	36.78	37.13	140,284	+0.20(+0.55%)
Feb 03, 2004	36.86	36.98	36.71	36.93	42,231	+0.16(+0.43%)

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.