Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	44.60	45.28	44.56	45.18	155,500	+0.53(+1.19%)
Mar 30, 2004	44.69	44.77	44.49	44.65	48,200	-0.09(-0.20%)
Mar 29, 2004	44.25	44.74	44.18	44.74	59,100	+0.55(+1.24%)
Mar 26, 2004	44.60	44.75	44.18	44.19	85,700	-0.26(-0.58%)
Mar 25, 2004	44.15	44.53	44.15	44.45	83,000	+0.30(+0.68%)
Mar 24, 2004	44.00	44.40	43.90	44.15	237,900	-0.04(-0.09%)
Mar 23, 2004	43.80	44.20	43.63	44.19	133,300	+0.34(+0.78%)
Mar 22, 2004	44.08	44.09	43.70	43.85	117,500	-0.48(-1.08%)
Mar 19, 2004	45.20	45.21	44.33	44.33	123,500	-0.97(-2.14%)
Mar 18, 2004	45.18	45.35	44.81	45.30	80,100	-0.02(-0.04%)
Mar 17, 2004	44.90	45.47	44.90	45.32	56,800	+0.49(+1.09%)
Mar 16, 2004	44.76	44.91	44.60	44.83	43,000	+0.09(+0.20%)
Mar 15, 2004	45.35	45.35	44.61	44.74	54,300	-0.66(-1.45%)
Mar 12, 2004	44.75	45.45	44.00	45.40	97,600	+0.53(+1.18%)
Mar 11, 2004	45.50	45.50	44.71	44.87	149,300	-0.67(-1.47%)
Mar 10, 2004	46.00	46.15	45.52	45.54	34,200	-0.42(-0.91%)
Mar 09, 2004	46.17	46.31	45.84	45.96	89,100	-0.41(-0.88%)
Mar 08, 2004	46.70	46.94	46.37	46.37	73,600	-0.33(-0.71%)
Mar 05, 2004	46.35	46.76	46.30	46.70	67,300	+0.30(+0.65%)
Mar 04, 2004	45.70	46.40	45.70	46.40	57,200	+0.70(+1.53%)
Mar 03, 2004	45.66	45.80	45.41	45.70	36,500	+0.03(+0.07%)
Mar 02, 2004	45.22	45.75	45.22	45.67	78,900	+0.27(+0.59%)
Mar 01, 2004	45.01	45.51	45.01	45.40	55,600	+0.31(+0.69%)
Feb 27, 2004	45.05	45.27	45.00	45.09	37,200	-0.01(-0.02%)
Feb 26, 2004	44.82	45.10	44.70	45.10	41,900	+0.10(+0.22%)
Feb 25, 2004	45.09	45.09	44.66	45.00	38,000	-0.10(-0.22%)
Feb 24, 2004	45.15	45.30	44.82	45.10	38,500	-0.05(-0.11%)
Feb 23, 2004	45.05	45.19	44.83	45.15	67,400	+0.15(+0.33%)
Feb 20, 2004	45.50	45.50	44.85	45.00	52,900	-0.58(-1.27%)
Feb 19, 2004	46.00	46.36	45.57	45.58	75,200	-0.32(-0.70%)
Feb 18, 2004	45.70	46.04	45.55	45.90	74,700	+0.25(+0.55%)
Feb 17, 2004	45.32	45.80	45.32	45.65	56,400	+0.15(+0.33%)
Feb 13, 2004	45.45	45.56	45.10	45.50	47,200	+0.18(+0.40%)
Feb 12, 2004	45.70	45.70	45.14	45.32	61,400	-0.43(-0.94%)
Feb 11, 2004	45.35	46.19	45.35	45.75	116,300	+0.47(+1.04%)
Feb 10, 2004	45.15	45.49	45.15	45.28	50,400	+0.13(+0.29%)
Feb 09, 2004	44.70	45.22	44.65	45.15	57,200	+0.42(+0.94%)
Feb 06, 2004	44.57	44.73	44.36	44.73	59,000	+0.10(+0.22%)
Feb 05, 2004	43.90	44.63	43.90	44.63	80,400	+0.64(+1.45%)
Feb 04, 2004	44.48	44.48	43.73	43.99	114,200	-0.69(-1.54%)
Feb 03, 2004	45.35	45.35	44.67	44.68	71,200	-0.72(-1.59%)
Feb 02, 2004	45.35	45.58	45.05	45.40	121,200	+0.19(+0.42%)
Jan 30, 2004	44.81	45.30	44.60	45.21	77,400	+0.40(+0.89%)
Jan 29, 2004	44.50	44.84	44.20	44.81	121,800	+0.25(+0.56%)
Jan 28, 2004	44.80	45.23	44.46	44.56	79,300	-0.01(-0.02%)
Jan 27, 2004	44.65	45.07	44.48	44.57	58,200	-0.21(-0.47%)
Jan 26, 2004	45.10	45.10	44.63	44.78	46,600	-0.32(-0.71%)
Jan 23, 2004	44.75	45.51	44.75	45.10	73,700	+0.29(+0.65%)
Jan 22, 2004	45.00	45.14	44.60	44.81	125,700	-0.22(-0.49%)
Jan 21, 2004	44.86	45.13	44.60	45.03	98,600	+0.17(+0.38%)
Jan 20, 2004	44.11	45.17	44.05	44.86	154,800	+0.86(+1.95%)
Jan 16, 2004	43.96	44.11	43.95	44.00	65,800	+0.19(+0.43%)
Jan 15, 2004	43.70	43.83	43.54	43.81	93,600	+0.07(+0.16%)
Jan 14, 2004	43.59	43.74	43.59	43.74	63,700	+0.25(+0.57%)
Jan 13, 2004	43.85	43.97	43.35	43.49	50,900	-0.36(-0.82%)
Jan 12, 2004	43.80	44.05	43.56	43.85	72,900	+0.14(+0.32%)
Jan 09, 2004	43.80	43.93	43.60	43.71	83,800	-0.17(-0.39%)
Jan 08, 2004	43.98	44.13	43.91	43.88	48,300	-0.17(-0.39%)
Jan 07, 2004	43.90	44.08	43.85	44.05	84,100	+0.12(+0.27%)
Jan 06, 2004	43.95	44.00	43.71	43.93	49,400	-0.17(-0.39%)
Jan 05, 2004	43.78	44.10	43.71	44.10	86,000	+0.40(+0.92%)

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.