Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	56.92	56.98	56.20	56.77	467,350	-0.24(-0.42%)
Mar 30, 2004	56.84	57.16	56.37	57.01	451,624	+0.04(+0.06%)
Mar 29, 2004	56.39	57.21	56.31	56.98	406,711	+0.72(+1.29%)
Mar 26, 2004	55.63	56.48	55.36	56.25	629,581	+0.64(+1.14%)
Mar 25, 2004	55.52	55.73	54.98	55.62	532,627	+0.32(+0.58%)
Mar 24, 2004	55.25	55.86	55.07	55.30	952,348	+0.05(+0.10%)
Mar 23, 2004	54.71	55.60	54.71	55.24	959,023	+0.53(+0.97%)
Mar 22, 2004	55.74	55.74	53.96	54.71	831,636	-1.25(-2.23%)
Mar 19, 2004	55.86	56.48	55.38	55.96	480,473	-0.12(-0.22%)
Mar 18, 2004	56.00	56.31	54.71	56.08	565,888	-0.13(-0.24%)
Mar 17, 2004	55.24	56.48	55.24	56.22	607,860	+1.13(+2.05%)
Mar 16, 2004	55.02	55.38	54.56	55.09	512,376	+0.06(+0.11%)
Mar 15, 2004	56.13	56.13	54.48	55.02	809,914	-1.01(-1.80%)
Mar 12, 2004	55.34	56.66	55.34	56.03	555,819	+0.78(+1.41%)
Mar 11, 2004	55.78	56.35	55.24	55.25	920,897	-1.01(-1.79%)
Mar 10, 2004	56.38	57.47	56.07	56.26	654,697	+0.04(+0.08%)
Mar 09, 2004	57.23	57.23	55.86	56.22	1,292,537	-0.80(-1.40%)
Mar 08, 2004	58.26	58.26	56.96	57.01	882,659	-1.25(-2.14%)
Mar 05, 2004	58.39	58.69	57.90	58.26	1,457,145	-1.07(-1.80%)
Mar 04, 2004	59.67	59.86	59.06	59.33	339,170	-0.29(-0.49%)
Mar 03, 2004	59.03	59.81	59.00	59.62	519,730	+0.59(+1.00%)
Mar 02, 2004	58.78	59.62	58.78	59.03	482,622	-0.04(-0.06%)
Mar 01, 2004	58.49	59.39	58.34	59.06	686,374	+0.57(+0.97%)
Feb 27, 2004	58.60	59.27	58.34	58.50	595,189	+0.11(+0.20%)
Feb 26, 2004	58.78	58.78	58.35	58.38	491,673	-0.30(-0.51%)
Feb 25, 2004	58.78	59.45	58.65	58.68	709,114	-0.09(-0.15%)
Feb 24, 2004	58.67	59.06	58.25	58.77	609,783	+0.11(+0.18%)
Feb 23, 2004	59.27	59.40	58.29	58.67	516,223	-0.34(-0.57%)
Feb 20, 2004	59.26	59.31	58.60	59.00	501,629	-0.15(-0.25%)
Feb 19, 2004	59.80	59.97	58.70	59.15	642,592	-0.52(-0.87%)
Feb 18, 2004	59.93	60.44	59.28	59.67	483,527	-0.56(-0.92%)
Feb 17, 2004	59.46	60.54	59.09	60.23	924,744	+1.38(+2.34%)
Feb 13, 2004	60.11	60.33	58.15	58.85	2,269,888	-1.87(-3.09%)
Feb 12, 2004	61.08	61.49	60.24	60.73	1,002,126	-0.48(-0.78%)
Feb 11, 2004	61.73	62.04	60.99	61.20	1,487,578	-0.75(-1.21%)
Feb 10, 2004	61.59	62.04	61.39	61.95	547,560	+0.19(+0.30%)
Feb 09, 2004	61.86	62.54	61.56	61.77	560,458	+0.11(+0.19%)
Feb 06, 2004	60.81	61.67	60.73	61.65	616,458	+0.57(+0.94%)
Feb 05, 2004	60.62	61.16	60.33	61.08	869,309	+0.46(+0.76%)
Feb 04, 2004	60.99	61.00	60.21	60.62	816,137	-0.49(-0.80%)
Feb 03, 2004	60.65	61.17	60.11	61.11	700,855	+0.52(+0.86%)
Feb 02, 2004	60.89	61.12	60.33	60.58	650,963	-0.35(-0.58%)
Jan 30, 2004	60.46	60.98	60.28	60.94	725,631	+0.50(+0.83%)
Jan 29, 2004	60.36	60.80	59.78	60.43	675,061	+0.15(+0.25%)
Jan 28, 2004	60.64	61.01	59.68	60.28	1,493,347	-0.18(-0.29%)
Jan 27, 2004	60.42	60.97	60.42	60.46	1,081,319	-0.08(-0.13%)
Jan 26, 2004	60.09	60.73	60.08	60.54	1,039,686	+0.45(+0.75%)
Jan 23, 2004	61.00	61.03	59.53	60.09	1,275,002	-0.69(-1.13%)
Jan 22, 2004	61.50	61.70	60.78	60.78	1,096,705	-0.72(-1.16%)
Jan 21, 2004	61.65	61.79	61.24	61.49	1,113,336	+0.02(+0.03%)
Jan 20, 2004	61.34	61.70	61.21	61.48	1,128,722	+0.13(+0.22%)
Jan 16, 2004	62.14	62.58	60.85	61.34	1,216,852	+0.45(+0.74%)
Jan 15, 2004	60.99	61.39	60.33	60.89	1,519,481	+0.12(+0.20%)
Jan 14, 2004	60.91	60.91	59.59	60.77	2,401,235	-0.46(-0.75%)
Jan 13, 2004	59.05	61.41	58.87	61.23	3,535,048	+2.37(+4.02%)
Jan 12, 2004	55.76	62.22	55.76	58.86	11,412,572	+7.01(+13.52%)
Jan 09, 2004	51.59	52.93	51.13	51.85	1,140,714	+0.19(+0.36%)
Jan 08, 2004	50.88	51.67	50.59	51.67	606,842	+1.01(+1.99%)
Jan 07, 2004	51.18	51.18	50.52	50.66	593,040	-0.70(-1.36%)
Jan 06, 2004	50.74	51.44	50.71	51.36	1,017,060	+0.76(+1.50%)
Jan 05, 2004	50.00	50.95	50.00	50.60	1,112,883	+0.81(+1.63%)

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.