Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	39.27	39.27	38.76	39.07	101,612	-0.20(-0.52%)
Mar 30, 2004	38.90	39.37	38.85	39.27	123,471	+0.37(+0.96%)
Mar 29, 2004	38.28	39.05	38.09	38.90	161,044	+0.79(+2.07%)
Mar 26, 2004	38.55	38.55	38.04	38.11	91,333	-0.44(-1.14%)
Mar 25, 2004	37.83	38.55	37.76	38.55	95,114	+0.91(+2.43%)
Mar 24, 2004	38.42	38.42	37.62	37.64	156,790	-1.02(-2.65%)
Mar 23, 2004	38.13	38.80	37.92	38.66	181,721	+0.74(+1.96%)
Mar 22, 2004	37.80	38.10	37.37	37.92	173,686	+0.12(+0.31%)
Mar 19, 2004	37.75	38.45	37.69	37.80	205,824	-0.34(-0.89%)
Mar 18, 2004	38.81	38.98	37.88	38.14	220,121	-0.82(-2.11%)
Mar 17, 2004	38.81	39.02	38.69	38.96	141,076	+0.39(+1.01%)
Mar 16, 2004	38.65	38.84	38.32	38.57	147,692	+0.00(+0.00%)
Mar 15, 2004	38.76	39.06	38.52	38.57	151,237	-0.41(-1.04%)
Mar 12, 2004	38.59	39.04	38.32	38.97	222,011	+0.53(+1.39%)
Mar 11, 2004	39.06	39.06	38.43	38.44	223,902	-0.69(-1.75%)
Mar 10, 2004	39.85	40.07	39.02	39.13	279,198	-0.52(-1.30%)
Mar 09, 2004	40.32	40.42	39.53	39.64	289,714	-0.68(-1.68%)
Mar 08, 2004	40.88	40.88	40.24	40.32	116,500	-0.62(-1.51%)
Mar 05, 2004	40.41	41.02	40.40	40.94	112,719	+0.31(+0.77%)
Mar 04, 2004	40.52	40.70	40.44	40.62	149,937	+0.02(+0.04%)
Mar 03, 2004	40.96	40.99	40.29	40.61	208,896	-0.53(-1.30%)
Mar 02, 2004	41.49	41.59	41.01	41.14	233,118	-0.35(-0.84%)
Mar 01, 2004	41.53	41.80	41.18	41.49	310,745	-0.06(-0.14%)
Feb 27, 2004	40.16	41.55	40.05	41.55	469,308	+1.39(+3.46%)
Feb 26, 2004	39.95	40.20	39.31	40.16	317,362	+0.27(+0.68%)
Feb 25, 2004	38.92	39.89	38.53	39.89	418,384	+0.97(+2.50%)
Feb 24, 2004	38.93	39.24	38.66	38.92	160,099	+0.04(+0.11%)
Feb 23, 2004	38.97	39.10	38.70	38.87	203,107	-0.07(-0.17%)
Feb 20, 2004	39.16	39.22	38.89	38.94	107,756	-0.13(-0.33%)
Feb 19, 2004	39.52	39.61	39.06	39.07	257,694	-0.37(-0.94%)
Feb 18, 2004	39.41	39.57	39.36	39.44	227,328	+0.19(+0.50%)
Feb 17, 2004	38.89	39.43	38.89	39.25	191,764	+0.69(+1.78%)
Feb 13, 2004	38.93	39.01	38.46	38.56	201,807	-0.36(-0.93%)
Feb 12, 2004	39.45	39.45	38.92	38.92	246,115	-0.61(-1.54%)
Feb 11, 2004	39.02	39.65	38.96	39.53	191,409	+0.43(+1.10%)
Feb 10, 2004	38.87	39.14	38.76	39.10	159,508	+0.20(+0.52%)
Feb 09, 2004	38.95	39.38	38.76	38.90	165,061	-0.06(-0.15%)
Feb 06, 2004	38.09	38.97	38.09	38.96	183,020	+0.70(+1.84%)
Feb 05, 2004	37.68	38.56	37.61	38.26	186,920	+0.46(+1.21%)
Feb 04, 2004	38.51	38.51	37.10	37.80	575,647	-0.71(-1.85%)
Feb 03, 2004	38.68	38.98	38.44	38.51	272,109	-0.03(-0.09%)
Feb 02, 2004	38.93	39.19	38.47	38.54	319,725	-0.39(-1.00%)
Jan 30, 2004	39.10	39.22	38.72	38.93	167,897	+0.00(+0.00%)
Jan 29, 2004	39.52	39.95	38.17	38.93	332,486	-0.68(-1.71%)
Jan 28, 2004	40.27	40.33	39.61	39.61	286,760	-0.74(-1.85%)
Jan 27, 2004	40.74	40.74	40.25	40.35	404,087	-0.38(-0.94%)
Jan 26, 2004	41.13	41.21	40.73	40.73	380,929	-0.52(-1.27%)
Jan 23, 2004	41.26	41.34	41.23	41.26	265,256	-0.02(-0.04%)
Jan 22, 2004	41.26	41.36	41.06	41.28	204,761	+0.05(+0.12%)
Jan 21, 2004	40.84	41.41	40.76	41.23	182,666	+0.47(+1.14%)
Jan 20, 2004	41.32	41.32	39.93	40.76	304,837	-0.56(-1.35%)
Jan 16, 2004	41.51	41.58	41.27	41.32	198,380	-0.15(-0.37%)
Jan 15, 2004	41.51	41.52	41.39	41.47	188,337	+0.03(+0.08%)
Jan 14, 2004	41.22	41.62	41.17	41.44	237,490	+0.29(+0.70%)
Jan 13, 2004	41.67	41.67	40.86	41.15	279,907	-0.52(-1.26%)
Jan 12, 2004	42.02	42.03	41.60	41.67	202,634	-0.29(-0.69%)
Jan 09, 2004	42.39	42.47	41.81	41.96	326,223	-0.50(-1.18%)
Jan 08, 2004	42.44	42.90	42.20	42.46	455,012	+0.26(+0.62%)
Jan 07, 2004	41.49	42.41	41.06	42.20	584,745	+0.71(+1.71%)
Jan 06, 2004	40.77	41.64	40.62	41.49	533,112	+1.57(+3.92%)
Jan 05, 2004	39.52	40.54	39.52	39.92	739,291	+0.59(+1.51%)

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.