Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	53.16	53.59	52.95	53.44	161,000	+0.28(+0.53%)
Mar 30, 2004	52.74	53.25	52.74	53.16	98,600	+0.10(+0.19%)
Mar 29, 2004	52.24	53.73	52.04	53.06	175,900	+0.76(+1.45%)
Mar 26, 2004	51.91	52.45	51.89	52.30	144,300	+0.10(+0.19%)
Mar 25, 2004	51.29	52.21	51.29	52.20	169,400	+0.87(+1.69%)
Mar 24, 2004	51.03	52.08	50.70	51.33	157,800	+0.21(+0.41%)
Mar 23, 2004	51.21	51.60	51.02	51.12	121,400	-0.01(-0.02%)
Mar 22, 2004	52.15	52.34	51.02	51.13	143,300	-1.32(-2.52%)
Mar 19, 2004	51.95	52.75	51.35	52.45	171,400	+0.79(+1.53%)
Mar 18, 2004	52.24	52.67	50.85	51.66	95,400	-0.84(-1.60%)
Mar 17, 2004	51.62	52.75	51.34	52.50	129,600	+1.11(+2.16%)
Mar 16, 2004	51.56	51.99	51.16	51.39	90,500	+0.36(+0.71%)
Mar 15, 2004	52.42	52.42	50.98	51.03	172,900	-1.42(-2.71%)
Mar 12, 2004	51.40	52.49	50.92	52.45	105,400	+0.95(+1.84%)
Mar 11, 2004	52.00	52.57	51.40	51.50	146,400	-0.57(-1.09%)
Mar 10, 2004	51.48	52.36	51.41	52.07	131,200	+0.59(+1.15%)
Mar 09, 2004	52.51	52.60	51.21	51.48	185,800	-1.10(-2.09%)
Mar 08, 2004	52.17	52.80	52.12	52.58	179,000	+0.23(+0.44%)
Mar 05, 2004	52.41	52.75	51.91	52.35	140,900	-0.40(-0.76%)
Mar 04, 2004	52.91	53.34	52.53	52.75	124,900	+0.02(+0.04%)
Mar 03, 2004	52.83	53.39	52.26	52.73	87,200	-0.09(-0.17%)
Mar 02, 2004	53.35	53.40	52.38	52.82	137,200	-0.48(-0.90%)
Mar 01, 2004	51.75	53.38	51.41	53.30	169,200	+1.74(+3.37%)
Feb 27, 2004	51.71	52.17	51.40	51.56	87,600	-0.31(-0.60%)
Feb 26, 2004	51.15	52.00	50.50	51.87	153,000	+0.71(+1.39%)
Feb 25, 2004	50.76	51.33	50.34	51.16	108,200	+0.44(+0.87%)
Feb 24, 2004	50.80	51.28	49.78	50.72	184,200	+0.02(+0.04%)
Feb 23, 2004	52.20	52.20	50.54	50.70	283,700	-1.30(-2.50%)
Feb 20, 2004	51.77	52.19	51.68	52.00	282,200	+0.17(+0.33%)
Feb 19, 2004	52.40	52.74	51.72	51.83	182,800	-0.59(-1.12%)
Feb 18, 2004	52.47	52.90	52.15	52.42	110,100	+0.08(+0.15%)
Feb 17, 2004	52.18	52.67	52.05	52.34	297,800	+0.34(+0.65%)
Feb 13, 2004	52.12	53.39	51.75	52.00	350,900	-0.10(-0.19%)
Feb 12, 2004	53.00	53.26	51.90	52.10	273,800	-1.05(-1.98%)
Feb 11, 2004	54.55	54.79	52.25	53.15	853,300	-1.30(-2.39%)
Feb 10, 2004	53.96	54.49	53.66	54.45	223,800	+0.89(+1.66%)
Feb 09, 2004	52.77	53.81	52.75	53.56	245,400	+0.84(+1.59%)
Feb 06, 2004	50.73	52.77	50.35	52.72	232,500	+2.13(+4.21%)
Feb 05, 2004	50.76	51.46	50.30	50.59	214,100	-0.26(-0.51%)
Feb 04, 2004	51.70	52.50	50.75	50.85	350,600	-0.16(-0.31%)
Feb 03, 2004	51.38	51.89	51.01	51.01	166,800	-0.12(-0.23%)
Feb 02, 2004	51.86	52.50	51.10	51.13	188,900	-0.90(-1.73%)
Jan 30, 2004	51.18	52.87	50.75	52.03	269,500	+0.84(+1.64%)
Jan 29, 2004	51.61	52.10	51.09	51.19	238,200	-0.80(-1.54%)
Jan 28, 2004	52.52	53.00	51.65	51.99	235,000	-0.51(-0.97%)
Jan 27, 2004	52.99	53.81	52.50	52.50	181,900	-0.50(-0.94%)
Jan 26, 2004	52.99	53.19	52.88	53.00	342,700	-0.48(-0.90%)
Jan 23, 2004	53.00	53.65	52.59	53.48	258,100	+0.58(+1.10%)
Jan 22, 2004	54.69	54.75	52.27	52.90	841,600	-1.69(-3.10%)
Jan 21, 2004	56.15	56.19	54.30	54.59	718,400	-1.57(-2.80%)
Jan 20, 2004	51.67	58.61	50.55	56.16	2,066,100	+6.26(+12.55%)
Jan 16, 2004	49.42	49.95	49.39	49.90	263,500	+0.60(+1.22%)
Jan 15, 2004	49.49	49.75	49.15	49.30	183,793	-0.30(-0.60%)
Jan 14, 2004	49.64	49.89	49.39	49.60	74,313	-0.01(-0.02%)
Jan 13, 2004	50.11	50.11	48.65	49.61	126,782	-0.51(-1.02%)
Jan 12, 2004	49.76	50.34	49.66	50.12	186,221	+0.32(+0.64%)
Jan 09, 2004	49.60	51.29	49.49	49.80	222,358	-0.23(-0.46%)
Jan 08, 2004	49.75	50.23	49.39	50.03	194,505	+0.43(+0.87%)
Jan 07, 2004	48.00	49.74	48.00	49.60	235,178	+1.50(+3.12%)
Jan 06, 2004	47.09	48.85	46.99	48.10	190,500	+1.00(+2.12%)
Jan 05, 2004	46.50	47.17	46.16	47.10	221,000	+0.67(+1.44%)

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.