Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	57.24	57.30	56.52	57.09	464,740	-0.24(-0.42%)
Mar 30, 2004	57.16	57.48	56.68	57.33	449,103	+0.04(+0.06%)
Mar 29, 2004	56.70	57.53	56.62	57.30	404,440	+0.73(+1.29%)
Mar 26, 2004	55.94	56.80	55.67	56.57	626,067	+0.64(+1.14%)
Mar 25, 2004	55.83	56.04	55.29	55.93	529,653	+0.32(+0.58%)
Mar 24, 2004	55.56	56.18	55.38	55.61	947,031	+0.05(+0.10%)
Mar 23, 2004	55.01	55.91	55.01	55.56	953,669	+0.53(+0.97%)
Mar 22, 2004	56.05	56.05	54.27	55.02	826,993	-1.25(-2.23%)
Mar 19, 2004	56.18	56.80	55.69	56.28	477,790	-0.12(-0.22%)
Mar 18, 2004	56.31	56.62	55.01	56.40	562,729	-0.13(-0.24%)
Mar 17, 2004	55.56	56.80	55.55	56.53	604,466	+1.14(+2.05%)
Mar 16, 2004	55.33	55.69	54.86	55.40	509,516	+0.06(+0.11%)
Mar 15, 2004	56.44	56.44	54.79	55.33	805,393	-1.01(-1.80%)
Mar 12, 2004	55.65	56.98	55.65	56.35	552,716	+0.78(+1.41%)
Mar 11, 2004	56.10	56.67	55.56	55.56	915,756	-1.01(-1.79%)
Mar 10, 2004	56.69	57.80	56.38	56.58	651,042	+0.04(+0.08%)
Mar 09, 2004	57.56	57.56	56.18	56.53	1,285,321	-0.80(-1.40%)
Mar 08, 2004	58.59	58.59	57.28	57.33	877,731	-1.25(-2.14%)
Mar 05, 2004	58.72	59.02	58.22	58.59	1,449,010	-1.08(-1.80%)
Mar 04, 2004	60.01	60.20	59.40	59.66	337,277	-0.29(-0.49%)
Mar 03, 2004	59.36	60.15	59.33	59.96	516,828	+0.60(+1.00%)
Mar 02, 2004	59.11	59.96	59.11	59.36	479,928	-0.04(-0.06%)
Mar 01, 2004	58.82	59.72	58.67	59.40	682,542	+0.57(+0.97%)
Feb 27, 2004	58.93	59.60	58.67	58.83	591,866	+0.12(+0.20%)
Feb 26, 2004	59.11	59.11	58.68	58.71	488,928	-0.30(-0.51%)
Feb 25, 2004	59.11	59.79	58.98	59.01	705,155	-0.09(-0.15%)
Feb 24, 2004	59.00	59.40	58.58	59.10	606,379	+0.11(+0.18%)
Feb 23, 2004	59.60	59.73	58.62	59.00	513,341	-0.34(-0.57%)
Feb 20, 2004	59.59	59.64	58.93	59.33	498,828	-0.15(-0.25%)
Feb 19, 2004	60.13	60.31	59.03	59.48	639,004	-0.52(-0.87%)
Feb 18, 2004	60.27	60.78	59.62	60.01	480,828	-0.56(-0.92%)
Feb 17, 2004	59.80	60.88	59.42	60.57	919,581	+1.39(+2.34%)
Feb 13, 2004	60.44	60.67	58.48	59.18	2,257,216	-1.88(-3.09%)
Feb 12, 2004	61.42	61.83	60.58	61.07	996,532	-0.48(-0.78%)
Feb 11, 2004	62.08	62.39	61.33	61.55	1,479,273	-0.76(-1.21%)
Feb 10, 2004	61.94	62.39	61.73	62.30	544,503	+0.19(+0.30%)
Feb 09, 2004	62.20	62.89	61.91	62.12	557,329	+0.12(+0.19%)
Feb 06, 2004	61.16	62.02	61.07	62.00	613,016	+0.58(+0.94%)
Feb 05, 2004	60.96	61.50	60.67	61.42	864,456	+0.46(+0.76%)
Feb 04, 2004	61.33	61.34	60.55	60.96	811,580	-0.49(-0.80%)
Feb 03, 2004	60.99	61.51	60.44	61.45	696,942	+0.52(+0.86%)
Feb 02, 2004	61.24	61.47	60.67	60.92	647,329	-0.36(-0.58%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,580	+0.51(+0.83%)
Jan 29, 2004	60.70	61.15	60.12	60.77	671,292	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,010	-0.18(-0.29%)
Jan 27, 2004	60.76	61.32	60.76	60.80	1,075,282	-0.08(-0.13%)
Jan 26, 2004	60.43	61.08	60.42	60.88	1,033,882	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.87	60.43	1,267,884	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,582	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,120	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.56	61.82	1,122,420	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,058	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.67	61.24	1,510,998	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,829	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,313	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,348,857	+7.05(+13.52%)
Jan 09, 2004	51.88	53.23	51.42	52.14	1,134,345	+0.19(+0.36%)
Jan 08, 2004	51.16	51.96	50.87	51.96	603,454	+1.01(+1.99%)
Jan 07, 2004	51.47	51.47	50.80	50.94	589,729	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	51.00	51.64	1,011,382	+0.76(+1.50%)
Jan 05, 2004	50.28	51.24	50.28	50.88	1,106,670	+0.82(+1.63%)

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.