Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	45.72	46.09	45.54	45.96	187,206	+0.24(+0.53%)
Mar 30, 2004	45.36	45.80	45.36	45.72	114,649	+0.09(+0.19%)
Mar 29, 2004	44.93	46.21	44.76	45.63	204,532	+0.65(+1.45%)
Mar 26, 2004	44.64	45.11	44.63	44.98	167,788	+0.09(+0.19%)
Mar 25, 2004	44.11	44.90	44.11	44.89	196,974	+0.75(+1.69%)
Mar 24, 2004	43.89	44.79	43.60	44.14	183,485	+0.18(+0.41%)
Mar 23, 2004	44.04	44.38	43.88	43.96	141,160	-0.01(-0.02%)
Mar 22, 2004	44.85	45.01	43.88	43.97	166,625	-1.14(-2.52%)
Mar 19, 2004	44.68	45.37	44.16	45.11	199,299	+0.68(+1.53%)
Mar 18, 2004	44.93	45.30	43.73	44.43	110,928	-0.72(-1.60%)
Mar 17, 2004	44.39	45.37	44.15	45.15	150,695	+0.95(+2.16%)
Mar 16, 2004	44.34	44.71	44.00	44.20	105,231	+0.31(+0.71%)
Mar 15, 2004	45.08	45.08	43.84	43.89	201,043	-1.22(-2.71%)
Mar 12, 2004	44.20	45.14	43.79	45.11	122,556	+0.82(+1.84%)
Mar 11, 2004	44.72	45.21	44.20	44.29	170,230	-0.49(-1.09%)
Mar 10, 2004	44.27	45.03	44.21	44.78	152,556	+0.51(+1.15%)
Mar 09, 2004	45.16	45.24	44.04	44.27	216,043	-0.95(-2.09%)
Mar 08, 2004	44.87	45.41	44.82	45.22	208,136	+0.20(+0.44%)
Mar 05, 2004	45.07	45.37	44.64	45.02	163,834	-0.34(-0.76%)
Mar 04, 2004	45.50	45.87	45.18	45.37	145,230	+0.02(+0.04%)
Mar 03, 2004	45.44	45.92	44.94	45.35	101,393	-0.08(-0.17%)
Mar 02, 2004	45.88	45.92	45.05	45.43	159,532	-0.41(-0.90%)
Mar 01, 2004	44.51	45.91	44.21	45.84	196,741	+1.50(+3.37%)
Feb 27, 2004	44.47	44.87	44.20	44.34	101,859	-0.27(-0.60%)
Feb 26, 2004	43.99	44.72	43.43	44.61	177,904	+0.61(+1.39%)
Feb 25, 2004	43.65	44.14	43.29	44.00	125,812	+0.38(+0.87%)
Feb 24, 2004	43.69	44.10	42.81	43.62	214,183	+0.02(+0.04%)
Feb 23, 2004	44.89	44.89	43.47	43.60	329,879	-1.12(-2.50%)
Feb 20, 2004	44.52	44.88	44.45	44.72	328,134	+0.15(+0.33%)
Feb 19, 2004	45.06	45.36	44.48	44.57	212,555	-0.51(-1.12%)
Feb 18, 2004	45.12	45.49	44.85	45.08	128,021	+0.07(+0.15%)
Feb 17, 2004	44.88	45.30	44.76	45.01	346,274	+0.29(+0.65%)
Feb 13, 2004	44.82	45.92	44.51	44.72	408,017	-0.09(-0.19%)
Feb 12, 2004	45.58	45.80	44.63	44.81	318,367	-0.90(-1.98%)
Feb 11, 2004	46.91	47.12	44.94	45.71	992,195	-1.12(-2.39%)
Feb 10, 2004	46.41	46.86	46.15	46.83	260,228	+0.77(+1.66%)
Feb 09, 2004	45.38	46.28	45.37	46.06	285,344	+0.72(+1.59%)
Feb 06, 2004	43.63	45.38	43.30	45.34	270,345	+1.83(+4.21%)
Feb 05, 2004	43.65	44.26	43.26	43.51	248,950	-0.22(-0.51%)
Feb 04, 2004	44.46	45.15	43.65	43.73	407,668	-0.14(-0.31%)
Feb 03, 2004	44.19	44.63	43.87	43.87	193,950	-0.10(-0.23%)
Feb 02, 2004	44.60	45.15	43.95	43.97	219,648	-0.77(-1.73%)
Jan 30, 2004	44.02	45.47	43.65	44.75	313,367	+0.72(+1.64%)
Jan 29, 2004	44.39	44.81	43.94	44.02	276,972	-0.69(-1.54%)
Jan 28, 2004	45.17	45.58	44.42	44.71	273,252	-0.44(-0.97%)
Jan 27, 2004	45.57	46.28	45.15	45.15	211,508	-0.43(-0.94%)
Jan 26, 2004	45.57	45.74	45.48	45.58	398,482	-0.41(-0.90%)
Jan 23, 2004	45.58	46.14	45.23	45.99	300,112	+0.50(+1.10%)
Jan 22, 2004	47.03	47.09	44.95	45.49	978,591	-1.45(-3.10%)
Jan 21, 2004	48.29	48.32	46.70	46.95	835,337	-1.35(-2.80%)
Jan 20, 2004	44.44	50.41	43.47	48.30	2,402,408	+5.38(+12.55%)
Jan 16, 2004	42.50	42.96	42.48	42.91	306,391	+0.52(+1.22%)
Jan 15, 2004	42.56	42.79	42.27	42.40	213,709	-0.26(-0.60%)
Jan 14, 2004	42.69	42.91	42.48	42.66	86,409	-0.01(-0.02%)
Jan 13, 2004	43.10	43.10	41.84	42.67	147,418	-0.44(-1.02%)
Jan 12, 2004	42.79	43.29	42.71	43.10	216,533	+0.28(+0.64%)
Jan 09, 2004	42.66	44.11	42.56	42.83	258,552	-0.20(-0.46%)
Jan 08, 2004	42.79	43.20	42.48	43.03	226,165	+0.37(+0.87%)
Jan 07, 2004	41.28	42.78	41.28	42.66	273,459	+1.29(+3.12%)
Jan 06, 2004	40.50	42.01	40.41	41.37	221,508	+0.86(+2.12%)
Jan 05, 2004	39.99	40.57	39.70	40.51	256,973	+0.58(+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.