Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	47.60	47.81	47.27	47.76	277,811	+0.34(+0.71%)
Mar 30, 2004	47.12	47.51	47.08	47.42	187,402	+0.14(+0.29%)
Mar 29, 2004	46.85	47.29	46.85	47.29	533,336	+0.59(+1.27%)
Mar 26, 2004	45.69	46.90	45.69	46.69	294,272	+0.07(+0.14%)
Mar 25, 2004	46.06	46.63	45.98	46.63	178,791	+0.77(+1.68%)
Mar 24, 2004	46.10	46.11	45.69	45.86	116,493	-0.15(-0.32%)
Mar 23, 2004	46.18	46.27	45.81	46.00	122,318	+0.16(+0.34%)
Mar 22, 2004	46.36	46.36	45.78	45.84	266,161	-0.61(-1.32%)
Mar 19, 2004	47.09	47.20	46.46	46.46	590,823	-0.55(-1.18%)
Mar 18, 2004	46.96	47.20	46.63	47.01	830,648	-0.21(-0.44%)
Mar 17, 2004	46.84	47.25	46.84	47.22	265,655	+0.63(+1.36%)
Mar 16, 2004	46.91	46.98	46.26	46.59	309,973	+0.05(+0.11%)
Mar 15, 2004	47.20	47.20	46.48	46.54	1,067,433	-0.76(-1.61%)
Mar 12, 2004	46.82	47.35	46.79	47.30	149,162	+0.80(+1.72%)
Mar 11, 2004	46.81	47.33	46.48	46.50	1,816,283	-0.43(-0.93%)
Mar 10, 2004	48.03	48.03	46.93	46.93	338,337	-1.04(-2.17%)
Mar 09, 2004	48.27	48.27	47.74	47.97	338,590	-0.20(-0.42%)
Mar 08, 2004	48.92	48.96	48.17	48.17	273,759	-0.59(-1.21%)
Mar 05, 2004	48.28	48.90	48.20	48.77	161,824	+0.30(+0.63%)
Mar 04, 2004	48.24	48.49	48.10	48.46	422,668	+0.32(+0.66%)
Mar 03, 2004	47.98	48.24	47.66	48.15	130,928	-0.07(-0.14%)
Mar 02, 2004	48.30	48.51	48.10	48.21	149,162	-0.17(-0.35%)
Mar 01, 2004	47.78	48.38	47.68	48.38	150,175	+0.82(+1.72%)
Feb 27, 2004	47.42	47.74	47.36	47.57	350,239	+0.19(+0.41%)
Feb 26, 2004	47.05	47.44	46.76	47.37	239,317	+0.42(+0.89%)
Feb 25, 2004	46.73	47.07	46.61	46.95	122,571	+0.26(+0.57%)
Feb 24, 2004	46.59	46.88	46.34	46.69	424,947	-0.02(-0.04%)
Feb 23, 2004	47.38	47.38	46.55	46.71	148,402	-0.47(-1.00%)
Feb 20, 2004	47.54	47.54	46.89	47.18	114,720	-0.17(-0.35%)
Feb 19, 2004	48.30	48.30	47.35	47.35	104,084	-0.63(-1.31%)
Feb 18, 2004	48.24	48.24	47.84	47.97	148,402	-0.16(-0.33%)
Feb 17, 2004	48.00	48.21	47.88	48.13	97,753	+0.46(+0.97%)
Feb 13, 2004	48.12	48.13	47.46	47.67	398,356	-0.23(-0.47%)
Feb 12, 2004	47.92	48.04	47.78	47.89	202,343	-0.05(-0.10%)
Feb 11, 2004	47.53	47.94	47.27	47.94	311,999	+0.44(+0.92%)
Feb 10, 2004	47.24	47.50	47.19	47.50	254,512	+0.30(+0.64%)
Feb 09, 2004	46.99	47.44	46.99	47.20	460,908	+0.15(+0.32%)
Feb 06, 2004	46.39	47.05	46.31	47.05	495,349	+0.92(+1.99%)
Feb 05, 2004	46.20	46.36	46.03	46.13	99,272	+0.22(+0.48%)
Feb 04, 2004	46.36	46.37	45.90	45.91	158,279	-0.64(-1.38%)
Feb 03, 2004	46.56	46.59	46.36	46.55	74,960	+0.04(+0.08%)
Feb 02, 2004	46.56	46.90	46.17	46.51	181,071	+0.14(+0.30%)
Jan 30, 2004	46.30	46.56	46.07	46.37	122,318	-0.04(-0.09%)
Jan 29, 2004	46.79	46.79	45.97	46.42	317,824	-0.26(-0.55%)
Jan 28, 2004	47.59	47.59	46.50	46.67	131,434	-0.60(-1.26%)
Jan 27, 2004	47.62	47.64	47.27	47.27	188,668	-0.43(-0.90%)
Jan 26, 2004	47.25	47.70	47.10	47.70	161,571	+0.35(+0.74%)
Jan 23, 2004	47.40	47.68	47.21	47.35	98,766	-0.01(-0.03%)
Jan 22, 2004	47.61	47.68	47.20	47.36	212,473	-0.04(-0.09%)
Jan 21, 2004	47.09	47.58	47.05	47.40	248,687	-0.02(-0.03%)
Jan 20, 2004	47.07	47.42	46.93	47.42	227,415	+0.42(+0.90%)
Jan 16, 2004	46.75	47.00	46.66	47.00	305,668	+0.26(+0.57%)
Jan 15, 2004	46.59	47.38	46.16	46.73	203,863	+0.14(+0.30%)
Jan 14, 2004	46.36	46.59	46.16	46.59	144,603	+0.36(+0.79%)
Jan 13, 2004	46.50	46.50	45.94	46.23	161,064	-0.32(-0.70%)
Jan 12, 2004	46.40	46.56	46.19	46.56	192,973	+0.32(+0.68%)
Jan 09, 2004	46.04	46.58	45.96	46.24	154,986	-0.01(-0.03%)
Jan 08, 2004	46.19	46.28	45.97	46.25	355,557	+0.01(+0.03%)
Jan 07, 2004	46.00	46.24	45.74	46.24	323,142	+0.22(+0.48%)
Jan 06, 2004	45.93	46.06	45.73	46.02	282,623	+0.09(+0.19%)
Jan 05, 2004	45.79	45.93	45.52	45.93	346,947	+0.38(+0.83%)

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.