Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	46.59	46.77	46.18	46.69	16,996,466	+0.10(+0.22%)
Mar 30, 2004	46.10	46.64	46.06	46.59	12,491,765	+0.38(+0.82%)
Mar 29, 2004	45.66	46.25	45.63	46.21	19,667,804	+0.87(+1.92%)
Mar 26, 2004	45.13	45.65	45.10	45.34	14,683,793	+0.03(+0.07%)
Mar 25, 2004	44.61	45.36	44.47	45.31	25,062,868	+1.02(+2.30%)
Mar 24, 2004	44.48	44.61	43.96	44.29	16,579,873	-0.06(-0.13%)
Mar 23, 2004	44.59	44.92	44.18	44.35	19,045,936	+0.08(+0.17%)
Mar 22, 2004	44.72	44.92	44.11	44.27	23,380,122	-0.87(-1.93%)
Mar 19, 2004	45.56	45.71	44.98	45.14	17,984,806	-0.40(-0.87%)
Mar 18, 2004	45.63	45.75	45.00	45.54	22,578,922	-0.28(-0.61%)
Mar 17, 2004	45.20	45.91	45.18	45.82	22,966,550	+0.83(+1.85%)
Mar 16, 2004	45.27	45.47	44.48	44.98	43,831,244	+0.02(+0.04%)
Mar 15, 2004	45.98	46.01	44.79	44.96	26,567,542	-1.19(-2.58%)
Mar 12, 2004	45.26	46.43	45.19	46.15	16,759,205	+1.21(+2.69%)
Mar 11, 2004	45.23	46.06	44.90	44.94	26,658,216	-0.46(-1.01%)
Mar 10, 2004	46.48	46.75	45.35	45.40	22,394,302	-0.97(-2.10%)
Mar 09, 2004	46.81	46.97	46.21	46.37	13,931,959	-0.40(-0.85%)
Mar 08, 2004	47.57	47.77	46.74	46.77	9,694,996	-0.67(-1.41%)
Mar 05, 2004	46.99	47.81	46.93	47.44	11,553,799	+0.11(+0.23%)
Mar 04, 2004	46.75	47.37	46.60	47.33	6,089,219	+0.59(+1.27%)
Mar 03, 2004	46.61	46.98	46.28	46.74	10,921,353	+0.05(+0.10%)
Mar 02, 2004	47.01	47.21	46.69	46.69	18,175,220	-0.37(-0.79%)
Mar 01, 2004	46.45	47.08	46.37	47.07	13,882,845	+0.73(+1.59%)
Feb 27, 2004	46.20	46.49	46.04	46.33	11,392,602	+0.24(+0.52%)
Feb 26, 2004	45.73	46.25	45.58	46.10	10,460,178	+0.28(+0.61%)
Feb 25, 2004	45.32	45.84	45.13	45.82	13,220,426	+0.64(+1.41%)
Feb 24, 2004	45.06	45.65	44.71	45.18	17,850,560	-0.00(-0.01%)
Feb 23, 2004	46.02	46.04	45.09	45.19	15,622,765	-0.69(-1.51%)
Feb 20, 2004	46.11	46.25	45.48	45.88	13,812,573	-0.08(-0.17%)
Feb 19, 2004	47.17	47.22	45.96	45.96	11,740,183	-0.83(-1.77%)
Feb 18, 2004	47.17	47.19	46.64	46.78	6,575,328	-0.35(-0.73%)
Feb 17, 2004	46.62	47.13	46.60	47.13	8,318,272	+0.81(+1.76%)
Feb 13, 2004	46.94	47.14	46.21	46.31	9,346,659	-0.48(-1.03%)
Feb 12, 2004	47.14	47.29	46.77	46.79	6,450,905	-0.32(-0.68%)
Feb 11, 2004	46.85	47.22	46.65	47.12	10,331,976	+0.29(+0.61%)
Feb 10, 2004	46.29	46.87	46.20	46.83	6,166,039	+0.56(+1.20%)
Feb 09, 2004	46.37	46.57	46.13	46.27	11,029,405	+0.09(+0.20%)
Feb 06, 2004	45.04	46.31	45.04	46.18	14,431,418	+1.14(+2.53%)
Feb 05, 2004	44.92	45.21	44.70	45.04	11,783,505	+0.42(+0.93%)
Feb 04, 2004	45.58	45.58	44.59	44.63	14,412,276	-1.13(-2.47%)
Feb 03, 2004	45.90	45.98	45.70	45.76	5,892,760	-0.26(-0.56%)
Feb 02, 2004	45.99	46.35	45.52	46.02	12,985,682	+0.12(+0.26%)
Jan 30, 2004	45.90	46.21	45.56	45.90	11,156,851	+0.06(+0.13%)
Jan 29, 2004	46.33	46.45	45.32	45.84	21,716,014	-0.44(-0.94%)
Jan 28, 2004	47.32	47.38	46.01	46.27	16,157,486	-0.73(-1.56%)
Jan 27, 2004	47.57	47.60	46.96	47.01	8,373,179	-0.60(-1.25%)
Jan 26, 2004	47.13	47.67	46.81	47.60	6,291,974	+0.47(+0.99%)
Jan 23, 2004	46.92	47.18	46.60	47.14	10,397,462	+0.25(+0.54%)
Jan 22, 2004	47.45	47.54	46.71	46.88	9,055,245	-0.27(-0.56%)
Jan 21, 2004	47.19	47.39	46.65	47.15	10,396,706	-0.06(-0.13%)
Jan 20, 2004	46.89	47.30	46.58	47.21	9,356,734	+0.56(+1.20%)
Jan 16, 2004	46.73	46.90	46.50	46.65	8,478,210	+0.26(+0.56%)
Jan 15, 2004	46.35	46.49	45.77	46.39	7,981,773	+0.12(+0.26%)
Jan 14, 2004	46.20	46.37	45.96	46.27	8,301,648	+0.24(+0.52%)
Jan 13, 2004	46.18	46.18	45.43	46.04	10,239,791	-0.19(-0.42%)
Jan 12, 2004	45.61	46.25	45.46	46.23	7,439,496	+0.85(+1.87%)
Jan 09, 2004	45.75	46.06	45.31	45.38	12,087,261	-0.37(-0.80%)
Jan 08, 2004	45.40	45.95	45.42	45.75	7,896,641	+0.35(+0.76%)
Jan 07, 2004	45.00	45.48	44.85	45.40	7,454,860	+0.48(+1.06%)
Jan 06, 2004	45.01	45.31	44.86	44.92	7,803,952	-0.06(-0.13%)
Jan 05, 2004	44.77	45.08	44.59	44.98	10,939,487	+0.52(+1.17%)

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.