Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	44.42	44.42	44.12	44.12	17,240	-0.10(-0.23%)
Mar 30, 2004	44.42	44.42	44.12	44.22	4,975	+0.06(+0.14%)
Mar 29, 2004	44.12	44.40	43.86	44.16	11,223	-0.17(-0.39%)
Mar 26, 2004	44.12	44.42	44.12	44.34	5,322	+0.08(+0.18%)
Mar 25, 2004	44.13	44.42	44.13	44.26	5,438	-0.16(-0.35%)
Mar 24, 2004	44.60	44.60	44.12	44.41	4,396	-0.16(-0.37%)
Mar 23, 2004	44.76	44.76	44.12	44.58	5,669	+0.48(+1.08%)
Mar 22, 2004	45.24	45.24	44.10	44.10	4,975	-0.71(-1.58%)
Mar 19, 2004	45.37	45.37	44.77	44.81	25,571	-0.54(-1.20%)
Mar 18, 2004	45.11	45.37	44.95	45.36	7,289	+0.36(+0.81%)
Mar 17, 2004	45.06	45.24	44.66	44.99	9,835	+0.05(+0.12%)
Mar 16, 2004	44.69	44.94	44.29	44.94	8,099	+0.52(+1.17%)
Mar 15, 2004	44.53	44.70	44.32	44.42	9,140	+0.00(+0.00%)
Mar 12, 2004	45.33	45.33	44.29	44.42	16,083	-0.09(-0.19%)
Mar 11, 2004	44.85	44.91	44.51	44.51	14,810	-0.35(-0.77%)
Mar 10, 2004	45.04	45.31	44.75	44.85	7,636	-0.48(-1.05%)
Mar 09, 2004	45.01	45.37	44.98	45.33	5,901	+0.39(+0.87%)
Mar 08, 2004	45.37	45.37	44.86	44.94	16,893	-0.43(-0.95%)
Mar 05, 2004	45.08	45.37	44.93	45.37	14,231	+0.04(+0.10%)
Mar 04, 2004	45.15	45.37	44.77	45.33	23,141	+0.46(+1.02%)
Mar 03, 2004	44.77	45.24	44.56	44.87	10,066	-0.29(-0.65%)
Mar 02, 2004	44.80	45.37	44.56	45.17	30,893	+0.22(+0.50%)
Mar 01, 2004	44.82	45.14	44.52	44.94	12,843	+0.00(+0.00%)
Feb 27, 2004	44.64	45.37	44.60	44.94	19,785	+0.14(+0.31%)
Feb 26, 2004	44.38	45.20	44.38	44.80	19,207	-0.14(-0.31%)
Feb 25, 2004	45.03	45.20	44.93	44.94	5,322	-0.24(-0.53%)
Feb 24, 2004	44.94	45.18	44.30	45.18	5,091	+0.24(+0.54%)
Feb 23, 2004	44.29	44.98	44.28	44.94	20,942	+0.48(+1.09%)
Feb 20, 2004	44.25	44.94	44.08	44.46	16,661	-0.05(-0.12%)
Feb 19, 2004	45.03	45.05	44.45	44.51	21,521	-0.30(-0.68%)
Feb 18, 2004	44.94	44.94	44.60	44.81	8,909	-0.07(-0.16%)
Feb 17, 2004	45.37	45.37	44.78	44.88	13,190	-0.46(-1.01%)
Feb 13, 2004	44.77	45.35	44.29	45.34	20,017	+1.05(+2.36%)
Feb 12, 2004	43.77	44.94	43.51	44.29	27,075	+0.86(+1.97%)
Feb 11, 2004	43.43	43.76	43.21	43.44	14,694	-0.01(-0.02%)
Feb 10, 2004	43.30	44.08	43.30	43.45	33,092	-0.11(-0.26%)
Feb 09, 2004	43.77	43.77	43.30	43.56	32,166	-0.16(-0.38%)
Feb 06, 2004	43.77	43.77	43.27	43.72	43,621	+0.10(+0.22%)
Feb 05, 2004	44.51	44.51	43.32	43.63	25,802	-0.48(-1.08%)
Feb 04, 2004	44.25	44.94	43.77	44.10	14,694	-0.29(-0.66%)
Feb 03, 2004	44.48	44.84	44.10	44.40	4,165	-0.33(-0.73%)
Feb 02, 2004	43.96	44.73	43.96	44.73	32,513	+0.86(+1.95%)
Jan 30, 2004	44.51	44.85	43.87	43.87	14,810	-0.64(-1.44%)
Jan 29, 2004	44.52	44.73	44.16	44.51	28,116	-0.15(-0.33%)
Jan 28, 2004	45.37	45.68	44.66	44.66	13,074	-0.53(-1.17%)
Jan 27, 2004	45.81	45.92	45.16	45.18	17,818	-0.61(-1.34%)
Jan 26, 2004	46.45	46.45	45.48	45.80	13,653	+0.04(+0.09%)
Jan 23, 2004	46.57	46.57	45.72	45.75	17,124	-0.33(-0.71%)
Jan 22, 2004	47.10	47.10	45.79	46.08	9,835	+0.21(+0.45%)
Jan 21, 2004	45.94	46.74	45.81	45.87	42,348	-0.62(-1.34%)
Jan 20, 2004	47.28	47.53	46.26	46.50	17,355	-1.12(-2.36%)
Jan 16, 2004	47.53	47.64	47.31	47.62	8,099	+0.31(+0.66%)
Jan 15, 2004	47.53	47.56	46.92	47.31	13,237	-0.03(-0.07%)
Jan 14, 2004	47.79	47.89	47.07	47.34	11,253	+0.41(+0.88%)
Jan 13, 2004	47.53	47.56	46.42	46.93	9,437	-0.41(-0.86%)
Jan 12, 2004	47.91	47.91	46.17	47.34	6,949	+1.29(+2.80%)
Jan 09, 2004	46.33	48.01	46.02	46.05	9,433	-0.41(-0.87%)
Jan 08, 2004	47.79	47.79	45.89	46.45	9,987	-1.30(-2.73%)
Jan 07, 2004	46.67	47.76	45.77	47.76	40,695	+1.51(+3.27%)
Jan 06, 2004	46.22	46.48	45.73	46.25	7,868	+0.30(+0.66%)
Jan 05, 2004	46.19	46.24	45.37	45.94	14,000	+0.22(+0.47%)

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.