Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	46.93	47.23	46.75	47.14	890,255	+0.07(+0.14%)
Mar 30, 2004	46.99	47.15	46.94	47.08	253,510	+0.02(+0.04%)
Mar 29, 2004	46.67	47.27	46.65	47.06	317,706	+0.21(+0.44%)
Mar 26, 2004	46.94	47.11	46.70	46.85	348,229	-0.17(-0.37%)
Mar 25, 2004	46.75	47.14	46.47	47.03	719,835	+0.58(+1.24%)
Mar 24, 2004	46.70	46.74	46.18	46.45	902,852	-0.27(-0.58%)
Mar 23, 2004	46.96	47.20	46.66	46.72	560,073	-0.07(-0.16%)
Mar 22, 2004	47.67	47.67	46.75	46.80	610,945	-0.64(-1.34%)
Mar 19, 2004	48.08	48.25	47.36	47.43	487,157	-0.53(-1.10%)
Mar 18, 2004	47.68	48.26	47.56	47.96	469,231	+0.22(+0.47%)
Mar 17, 2004	47.71	48.61	47.41	47.74	797,233	+0.79(+1.69%)
Mar 16, 2004	46.62	47.20	46.45	46.94	626,933	+0.41(+0.89%)
Mar 15, 2004	47.14	47.23	46.36	46.53	442,705	-0.62(-1.31%)
Mar 12, 2004	46.98	47.37	46.90	47.15	586,599	-0.03(-0.07%)
Mar 11, 2004	47.74	48.17	47.07	47.18	613,610	-0.58(-1.21%)
Mar 10, 2004	48.34	48.52	47.76	47.76	357,071	-0.54(-1.11%)
Mar 09, 2004	48.80	48.85	48.08	48.30	706,027	-0.52(-1.07%)
Mar 08, 2004	48.67	48.97	48.63	48.82	404,793	-0.06(-0.12%)
Mar 05, 2004	48.59	49.04	48.50	48.88	748,662	+0.09(+0.19%)
Mar 04, 2004	48.32	48.89	48.16	48.78	537,423	+0.31(+0.65%)
Mar 03, 2004	47.99	48.47	47.82	48.47	556,682	+0.56(+1.17%)
Mar 02, 2004	47.96	48.93	47.91	47.91	859,490	-0.34(-0.70%)
Mar 01, 2004	48.26	48.70	48.10	48.25	389,290	+0.14(+0.29%)
Feb 27, 2004	47.93	48.67	47.90	48.11	878,385	+0.07(+0.14%)
Feb 26, 2004	47.52	48.20	47.40	48.04	589,870	+0.46(+0.97%)
Feb 25, 2004	47.74	47.77	47.24	47.58	504,478	+0.09(+0.19%)
Feb 24, 2004	47.65	47.93	47.18	47.49	875,841	-0.13(-0.28%)
Feb 23, 2004	48.36	48.37	47.49	47.62	961,354	-0.58(-1.20%)
Feb 20, 2004	48.12	48.69	47.99	48.20	912,905	+0.21(+0.45%)
Feb 19, 2004	48.31	48.50	47.94	47.98	1,037,420	-0.31(-0.65%)
Feb 18, 2004	48.49	48.69	48.11	48.30	493,092	-0.36(-0.73%)
Feb 17, 2004	48.36	48.70	48.11	48.65	622,209	+0.43(+0.89%)
Feb 13, 2004	48.73	48.95	48.21	48.22	543,722	-0.41(-0.85%)
Feb 12, 2004	48.46	48.67	48.20	48.64	348,108	+0.02(+0.05%)
Feb 11, 2004	47.75	48.74	47.68	48.61	525,069	+0.73(+1.52%)
Feb 10, 2004	48.37	48.38	47.60	47.89	1,241,149	-0.33(-0.69%)
Feb 09, 2004	48.43	48.87	48.11	48.22	731,463	-0.70(-1.43%)
Feb 06, 2004	48.15	49.07	48.07	48.92	556,803	+0.67(+1.39%)
Feb 05, 2004	48.58	48.60	48.13	48.25	698,275	-0.08(-0.17%)
Feb 04, 2004	48.20	48.55	47.99	48.33	698,517	+0.21(+0.45%)
Feb 03, 2004	48.55	48.75	47.98	48.12	1,013,316	-0.52(-1.07%)
Feb 02, 2004	48.48	48.85	48.39	48.64	932,891	+0.22(+0.46%)
Jan 30, 2004	48.70	49.07	48.41	48.41	619,545	-0.36(-0.74%)
Jan 29, 2004	49.55	49.55	48.13	48.78	1,166,416	-0.17(-0.35%)
Jan 28, 2004	50.30	50.30	48.79	48.95	1,173,926	-1.31(-2.61%)
Jan 27, 2004	50.56	50.92	50.18	50.26	774,340	-0.43(-0.85%)
Jan 26, 2004	50.28	50.86	49.88	50.69	965,352	+0.31(+0.61%)
Jan 23, 2004	49.87	50.39	49.78	50.39	857,673	+0.52(+1.04%)
Jan 22, 2004	50.85	50.90	49.80	49.87	821,457	-1.09(-2.14%)
Jan 21, 2004	50.47	50.96	50.25	50.96	885,531	+0.58(+1.15%)
Jan 20, 2004	49.59	50.47	49.56	50.38	1,186,159	+0.67(+1.35%)
Jan 16, 2004	49.12	49.71	49.01	49.71	604,162	+0.55(+1.13%)
Jan 15, 2004	48.78	49.48	48.46	49.16	692,721	+0.45(+0.93%)
Jan 14, 2004	48.65	48.78	48.43	48.70	554,880	+0.13(+0.27%)
Jan 13, 2004	49.19	49.21	48.09	48.57	763,070	-0.54(-1.09%)
Jan 12, 2004	49.58	49.72	48.95	49.11	553,447	-0.45(-0.92%)
Jan 09, 2004	49.97	50.17	49.56	49.56	517,146	-0.64(-1.27%)
Jan 08, 2004	50.02	50.25	49.67	50.20	603,485	+0.26(+0.53%)
Jan 07, 2004	49.37	50.18	49.37	49.93	914,056	-0.35(-0.69%)
Jan 06, 2004	49.59	50.29	49.51	50.28	741,395	+0.69(+1.38%)
Jan 05, 2004	49.76	49.85	49.39	49.59	724,680	-0.11(-0.22%)

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.