Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	40.55	41.30	41.30	41.30	604	+0.75(+1.85%)
Mar 30, 2004	40.60	40.65	40.55	40.55	725	-0.05(-0.12%)
Mar 29, 2004	39.71	40.60	40.60	40.60	200	+0.89(+2.24%)
Mar 26, 2004	40.19	40.45	39.71	39.71	852	-0.48(-1.19%)
Mar 25, 2004	39.81	40.40	40.19	40.19	2,374	+0.38(+0.95%)
Mar 24, 2004	40.48	40.15	39.81	39.81	571	-0.67(-1.66%)
Mar 23, 2004	40.50	40.65	40.45	40.48	992	-0.02(-0.05%)
Mar 22, 2004	41.50	40.95	40.50	40.50	986	-1.00(-2.41%)
Mar 19, 2004	42.43	42.20	41.50	41.50	5,329	-0.93(-2.19%)
Mar 18, 2004	42.25	42.43	42.00	42.43	893	+0.18(+0.43%)
Mar 17, 2004	40.85	42.25	41.90	42.25	350	+1.40(+3.43%)
Mar 16, 2004	40.90	41.50	40.75	40.85	1,497	-0.05(-0.12%)
Mar 15, 2004	41.20	40.90	40.90	40.90	832	-0.27(-0.66%)
Mar 12, 2004	41.17	41.60	41.17	41.17	2,882	+0.00(+0.00%)
Mar 11, 2004	42.80	41.60	41.17	41.17	2,882	-1.63(-3.81%)
Mar 10, 2004	44.30	42.80	42.60	42.80	1,170	-1.50(-3.39%)
Mar 09, 2004	44.20	44.30	44.30	44.30	201	+0.10(+0.23%)
Mar 08, 2004	43.70	44.85	44.20	44.20	600	+0.50(+1.14%)
Mar 05, 2004	43.70	43.95	43.65	43.70	422	+0.00(+0.00%)
Mar 04, 2004	43.60	43.95	43.65	43.70	422	+0.10(+0.23%)
Mar 03, 2004	43.65	43.60	43.60	43.60	485	-0.05(-0.11%)
Mar 02, 2004	42.60	43.95	43.50	43.65	5,550	+1.05(+2.46%)
Mar 01, 2004	41.65	43.15	42.60	42.60	2,537	+0.95(+2.28%)
Feb 27, 2004	41.65	42.00	41.65	41.65	5,455	+0.00(+0.00%)
Feb 26, 2004	41.65	41.65	41.65	41.65	0	+0.00(+0.00%)
Feb 25, 2004	41.55	42.00	41.65	41.65	5,455	+0.10(+0.24%)
Feb 24, 2004	42.60	41.55	41.55	41.55	100	-1.05(-2.46%)
Feb 23, 2004	42.60	42.60	42.30	42.60	7,290	-1.00(-2.29%)
Feb 20, 2004	43.60	43.60	43.60	43.60	0	+0.00(+0.00%)
Feb 19, 2004	43.00	43.60	43.60	43.60	254	+0.40(+0.93%)
Feb 18, 2004	43.20	43.55	43.20	43.20	374	+0.00(+0.00%)
Feb 17, 2004	42.75	43.55	43.20	43.20	374	+0.45(+1.05%)
Feb 13, 2004	43.25	42.75	42.75	42.75	700	-0.50(-1.16%)
Feb 12, 2004	43.55	43.45	43.25	43.25	620	-0.30(-0.69%)
Feb 11, 2004	42.60	43.90	43.35	43.55	322	+0.95(+2.23%)
Feb 10, 2004	42.85	43.10	42.55	42.60	529	-0.25(-0.58%)
Feb 09, 2004	42.49	42.90	42.35	42.85	5,245	+0.36(+0.85%)
Feb 06, 2004	42.25	43.00	42.49	42.49	1,300	+0.24(+0.57%)
Feb 05, 2004	43.30	42.55	42.25	42.25	588	-1.05(-2.42%)
Feb 04, 2004	43.50	43.30	42.50	43.30	2,494	-0.95(-2.15%)
Feb 03, 2004	44.25	44.25	44.25	44.25	0	+0.00(+0.00%)
Feb 02, 2004	43.80	44.25	44.25	44.25	1,000	+0.45(+1.03%)
Jan 30, 2004	44.40	43.80	43.80	43.80	390	-0.60(-1.35%)
Jan 29, 2004	45.05	44.40	44.40	44.40	300	-0.65(-1.44%)
Jan 28, 2004	45.25	45.05	45.05	45.05	191	-0.20(-0.44%)
Jan 27, 2004	44.50	45.30	45.25	45.25	363	+0.75(+1.69%)
Jan 26, 2004	44.65	44.50	44.10	44.50	262	-0.15(-0.35%)
Jan 23, 2004	45.05	44.65	44.30	44.65	577	-0.40(-0.88%)
Jan 22, 2004	45.20	45.45	44.50	45.05	678	-0.15(-0.33%)
Jan 21, 2004	45.10	45.20	45.20	45.20	283	+0.10(+0.22%)
Jan 20, 2004	45.75	45.10	45.10	45.10	625	-0.65(-1.42%)
Jan 16, 2004	45.75	45.75	45.75	45.75	0	+0.00(+0.00%)
Jan 15, 2004	46.25	45.75	45.35	45.75	492	-0.50(-1.08%)
Jan 14, 2004	45.35	46.25	45.80	46.25	294	+0.90(+1.98%)
Jan 13, 2004	44.50	45.65	45.35	45.35	394	+0.85(+1.91%)
Jan 12, 2004	45.25	44.80	44.50	44.50	875	-0.75(-1.66%)
Jan 09, 2004	44.75	45.25	44.10	45.25	1,622	+0.45(+1.00%)
Jan 08, 2004	44.80	44.80	44.80	44.80	0	+0.00(+0.00%)

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.