Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.83	39.83	39.33	39.38	199,871	-0.31(-0.79%)
Apr 29, 2004	39.95	40.13	39.40	39.69	445,631	-0.36(-0.91%)
Apr 28, 2004	40.39	40.39	39.86	40.05	238,900	-0.57(-1.39%)
Apr 27, 2004	40.65	40.93	40.47	40.62	661,587	+0.02(+0.04%)
Apr 26, 2004	40.86	40.92	40.41	40.60	363,435	-0.16(-0.39%)
Apr 23, 2004	40.78	40.79	40.52	40.76	442,201	+0.10(+0.25%)
Apr 22, 2004	40.08	40.72	39.97	40.66	397,851	+0.54(+1.35%)
Apr 21, 2004	39.95	40.17	39.77	40.12	404,592	+0.17(+0.42%)
Apr 20, 2004	40.63	40.63	39.83	39.95	384,369	-0.55(-1.36%)
Apr 19, 2004	40.37	40.50	40.20	40.50	711,260	+0.11(+0.27%)
Apr 16, 2004	40.33	40.48	40.02	40.39	352,082	+0.09(+0.23%)
Apr 15, 2004	40.35	40.44	39.94	40.30	179,884	+0.11(+0.27%)
Apr 14, 2004	40.01	40.32	39.94	40.19	220,213	-0.04(-0.11%)
Apr 13, 2004	40.81	40.85	40.08	40.23	226,955	-0.47(-1.14%)
Apr 12, 2004	40.48	40.70	40.48	40.70	174,799	+0.20(+0.50%)
Apr 08, 2004	40.94	40.94	40.25	40.49	241,738	-0.06(-0.15%)
Apr 07, 2004	40.59	40.70	40.34	40.55	406,130	-0.10(-0.25%)
Apr 06, 2004	40.70	40.74	40.55	40.65	399,270	-0.17(-0.41%)
Apr 05, 2004	40.64	40.91	40.54	40.82	198,216	+0.30(+0.73%)
Apr 02, 2004	40.42	40.62	40.31	40.53	251,673	+0.50(+1.25%)
Apr 01, 2004	39.82	40.15	39.74	40.03	251,436	+0.20(+0.51%)
Mar 31, 2004	39.87	39.97	39.59	39.83	267,520	+0.00(+0.00%)
Mar 30, 2004	39.74	39.87	39.53	39.83	750,288	+0.08(+0.21%)
Mar 29, 2004	39.54	39.85	39.39	39.74	508,195	+0.51(+1.29%)
Mar 26, 2004	39.23	39.47	39.16	39.23	588,616	-0.08(-0.22%)
Mar 25, 2004	38.98	39.37	38.76	39.32	294,958	+0.68(+1.75%)
Mar 24, 2004	38.51	38.84	38.33	38.64	187,335	+0.10(+0.26%)
Mar 23, 2004	38.93	38.93	38.40	38.54	210,634	-0.08(-0.22%)
Mar 22, 2004	38.77	38.77	38.35	38.62	696,476	-0.48(-1.23%)
Mar 19, 2004	39.62	39.63	39.04	39.11	148,189	-0.55(-1.39%)
Mar 18, 2004	39.67	39.71	39.28	39.66	432,740	-0.09(-0.23%)
Mar 17, 2004	39.64	39.77	39.41	39.75	420,913	+0.46(+1.18%)
Mar 16, 2004	39.53	39.53	38.93	39.28	229,557	+0.14(+0.37%)
Mar 15, 2004	39.61	39.64	39.01	39.14	343,921	-0.58(-1.47%)
Mar 12, 2004	39.28	39.72	39.28	39.72	272,133	+0.48(+1.23%)
Mar 11, 2004	39.42	39.86	39.11	39.24	343,093	-0.46(-1.15%)
Mar 10, 2004	40.43	40.43	39.64	39.70	603,755	-0.63(-1.55%)
Mar 09, 2004	40.52	40.52	40.10	40.32	619,366	-0.27(-0.67%)
Mar 08, 2004	41.08	41.09	40.52	40.59	129,857	-0.35(-0.85%)
Mar 05, 2004	40.70	41.25	40.64	40.94	986,586	-0.04(-0.10%)
Mar 04, 2004	40.92	40.98	40.70	40.98	1,204,317	+0.19(+0.46%)
Mar 03, 2004	40.76	40.85	40.46	40.80	577,026	+0.00(+0.00%)
Mar 02, 2004	41.05	41.12	40.66	40.80	1,634,455	-0.27(-0.66%)
Mar 01, 2004	40.82	41.07	40.65	41.07	874,824	+0.39(+0.96%)
Feb 27, 2004	40.80	40.93	40.54	40.68	523,096	-0.08(-0.19%)
Feb 26, 2004	40.55	40.81	40.39	40.76	666,555	+0.08(+0.19%)
Feb 25, 2004	40.54	40.70	40.44	40.68	352,555	+0.16(+0.40%)
Feb 24, 2004	40.41	40.70	40.27	40.52	1,089,834	+0.10(+0.25%)
Feb 23, 2004	40.90	40.90	40.33	40.42	2,022,727	-0.38(-0.93%)
Feb 20, 2004	40.98	40.99	40.50	40.80	350,662	-0.05(-0.12%)
Feb 19, 2004	41.52	41.52	40.72	40.85	206,731	-0.29(-0.70%)
Feb 18, 2004	41.30	41.30	40.99	41.14	613,098	-0.11(-0.27%)
Feb 17, 2004	41.39	41.39	41.01	41.25	640,063	+0.44(+1.08%)
Feb 13, 2004	41.28	41.30	40.69	40.81	200,936	-0.23(-0.56%)
Feb 12, 2004	41.30	41.34	41.01	41.03	226,482	-0.09(-0.23%)
Feb 11, 2004	40.91	41.34	40.76	41.13	615,108	+0.33(+0.81%)
Feb 10, 2004	40.76	40.98	40.61	40.80	445,276	+0.17(+0.42%)
Feb 09, 2004	40.69	40.97	40.63	40.63	1,882,817	-0.20(-0.50%)
Feb 06, 2004	40.34	40.87	40.32	40.83	1,799,675	+0.54(+1.34%)
Feb 05, 2004	40.48	40.48	40.11	40.29	509,732	+0.06(+0.15%)
Feb 04, 2004	40.19	40.54	40.19	40.23	1,748,702	-0.36(-0.87%)
Feb 03, 2004	40.49	40.65	40.34	40.59	475,316	+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.