Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	54.31	54.59	53.73	54.59	133,197	+0.47(+0.86%)
Mar 30, 2004	53.67	54.29	53.15	54.12	206,031	+0.16(+0.29%)
Mar 29, 2004	53.51	54.34	53.37	53.96	295,836	+0.76(+1.43%)
Mar 26, 2004	52.03	53.65	51.91	53.20	383,777	+1.09(+2.09%)
Mar 25, 2004	51.30	52.36	51.30	52.11	113,397	+0.96(+1.89%)
Mar 24, 2004	51.33	51.72	51.15	51.15	155,760	-0.47(-0.90%)
Mar 23, 2004	51.97	52.14	51.52	51.61	98,547	-0.05(-0.09%)
Mar 22, 2004	51.96	52.22	51.66	51.66	201,852	-0.84(-1.60%)
Mar 19, 2004	52.17	53.33	52.11	52.50	195,809	+0.17(+0.33%)
Mar 18, 2004	52.69	52.69	52.11	52.33	162,960	-0.67(-1.26%)
Mar 17, 2004	50.63	53.29	50.63	53.00	651,907	+1.45(+2.81%)
Mar 16, 2004	51.61	52.19	51.37	51.55	224,095	+0.05(+0.09%)
Mar 15, 2004	51.02	51.69	51.02	51.51	264,658	+0.17(+0.33%)
Mar 12, 2004	50.56	51.68	50.56	51.33	1,170,424	+1.88(+3.81%)
Mar 11, 2004	52.42	52.67	49.44	49.45	1,415,218	-2.97(-5.67%)
Mar 10, 2004	53.03	53.05	52.27	52.42	271,986	-0.59(-1.11%)
Mar 09, 2004	53.98	53.98	52.89	53.01	660,906	-1.34(-2.46%)
Mar 08, 2004	54.51	55.25	54.34	54.35	391,105	-0.16(-0.29%)
Mar 05, 2004	53.36	54.59	53.08	54.51	304,193	+0.86(+1.59%)
Mar 04, 2004	53.20	53.81	53.20	53.65	352,792	+0.36(+0.67%)
Mar 03, 2004	51.91	53.36	51.89	53.29	432,440	+1.20(+2.30%)
Mar 02, 2004	51.33	52.10	51.33	52.10	281,822	+0.14(+0.27%)
Mar 01, 2004	50.48	52.33	50.28	51.96	511,831	+1.68(+3.34%)
Feb 27, 2004	50.14	50.48	49.64	50.28	93,919	+0.22(+0.44%)
Feb 26, 2004	49.78	50.07	49.41	50.06	120,790	+0.28(+0.56%)
Feb 25, 2004	49.39	49.92	49.16	49.78	325,857	+0.51(+1.04%)
Feb 24, 2004	49.39	49.47	49.02	49.27	216,959	-0.12(-0.25%)
Feb 23, 2004	49.11	49.72	49.11	49.39	148,175	+0.26(+0.54%)
Feb 20, 2004	49.31	49.44	49.02	49.13	125,997	-0.26(-0.54%)
Feb 19, 2004	49.16	49.64	49.13	49.39	92,826	+0.39(+0.79%)
Feb 18, 2004	49.30	49.30	48.85	49.00	135,061	-0.11(-0.22%)
Feb 17, 2004	49.39	49.51	48.69	49.11	127,475	+0.12(+0.25%)
Feb 13, 2004	48.77	49.00	48.66	48.99	96,040	-0.02(-0.03%)
Feb 12, 2004	49.00	49.14	48.85	49.00	129,082	+0.00(+0.00%)
Feb 11, 2004	49.42	49.50	48.89	49.00	223,580	-0.75(-1.50%)
Feb 10, 2004	49.27	49.75	49.00	49.75	174,531	+0.48(+0.98%)
Feb 09, 2004	49.55	49.89	49.17	49.27	126,575	-0.31(-0.63%)
Feb 06, 2004	49.00	49.75	48.89	49.58	131,975	+0.58(+1.17%)
Feb 05, 2004	48.92	49.36	48.80	49.00	157,560	-0.09(-0.19%)
Feb 04, 2004	49.70	49.72	48.86	49.09	240,551	-1.07(-2.14%)
Feb 03, 2004	50.63	50.63	50.12	50.17	120,018	-0.47(-0.92%)
Feb 02, 2004	50.79	50.87	50.28	50.63	160,582	-0.31(-0.61%)
Jan 30, 2004	51.33	52.03	50.67	50.95	527,195	-0.22(-0.43%)
Jan 29, 2004	50.90	51.52	50.90	51.16	316,857	+0.19(+0.37%)
Jan 28, 2004	51.96	52.77	50.98	50.98	508,745	-0.82(-1.59%)
Jan 27, 2004	51.68	51.85	51.65	51.80	116,997	+0.02(+0.03%)
Jan 26, 2004	51.33	51.80	51.26	51.79	263,308	+0.42(+0.82%)
Jan 23, 2004	51.51	51.86	51.32	51.37	124,390	-0.37(-0.72%)
Jan 22, 2004	51.33	51.88	51.33	51.74	144,768	+0.23(+0.45%)
Jan 21, 2004	50.11	51.55	50.01	51.51	252,380	+1.40(+2.79%)
Jan 20, 2004	48.77	50.43	48.69	50.11	222,680	+1.28(+2.61%)
Jan 16, 2004	47.94	48.89	47.94	48.83	189,831	+0.89(+1.85%)
Jan 15, 2004	48.01	48.08	47.48	47.94	92,440	-0.06(-0.13%)
Jan 14, 2004	47.45	48.13	47.40	48.01	77,205	+0.53(+1.11%)
Jan 13, 2004	47.38	47.52	46.98	47.48	77,462	+0.17(+0.36%)
Jan 12, 2004	47.07	47.31	47.06	47.31	67,819	-0.12(-0.26%)
Jan 09, 2004	47.60	47.69	47.45	47.43	63,705	-0.39(-0.81%)
Jan 08, 2004	47.97	47.99	47.66	47.82	113,397	-0.31(-0.65%)
Jan 07, 2004	47.43	48.19	47.43	48.13	123,104	+0.62(+1.31%)
Jan 06, 2004	46.67	47.54	46.67	47.51	237,337	+0.30(+0.63%)
Jan 05, 2004	47.85	48.10	47.10	47.21	160,067	-0.45(-0.95%)

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.