Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	86.87	87.08	86.70	86.86	4,678	+0.01(+0.01%)
Mar 30, 2004	86.51	86.94	86.51	86.85	10,957	+0.32(+0.38%)
Mar 29, 2004	85.94	86.74	85.82	86.52	14,650	+1.03(+1.21%)
Mar 26, 2004	85.25	85.81	85.25	85.49	4,308	-0.32(-0.37%)
Mar 25, 2004	85.29	85.81	84.96	85.81	11,572	+0.89(+1.04%)
Mar 24, 2004	85.53	85.53	84.63	84.92	7,386	-0.47(-0.55%)
Mar 23, 2004	85.80	85.97	85.39	85.39	84,701	+0.11(+0.12%)
Mar 22, 2004	86.02	86.03	84.88	85.29	65,988	-1.64(-1.89%)
Mar 19, 2004	87.58	87.59	86.93	86.93	3,447	-0.65(-0.74%)
Mar 18, 2004	87.24	87.79	86.91	87.58	4,678	-0.07(-0.08%)
Mar 17, 2004	87.32	87.93	87.28	87.65	17,112	+0.84(+0.96%)
Mar 16, 2004	86.87	86.87	86.29	86.81	8,125	+0.76(+0.88%)
Mar 15, 2004	86.91	86.91	85.83	86.06	11,818	-1.13(-1.29%)
Mar 12, 2004	86.51	87.22	86.51	87.19	9,849	+1.25(+1.46%)
Mar 11, 2004	87.03	87.58	85.94	85.94	17,728	-1.40(-1.60%)
Mar 10, 2004	88.54	88.54	87.32	87.33	15,019	-1.01(-1.14%)
Mar 09, 2004	89.04	89.04	88.34	88.34	3,816	-0.80(-0.89%)
Mar 08, 2004	89.80	89.99	89.14	89.14	6,155	-0.78(-0.87%)
Mar 05, 2004	88.75	89.93	88.75	89.92	32,624	+1.02(+1.15%)
Mar 04, 2004	88.63	88.89	88.50	88.89	7,386	+0.29(+0.33%)
Mar 03, 2004	88.20	88.71	88.13	88.60	8,371	+0.14(+0.16%)
Mar 02, 2004	88.39	88.68	88.11	88.46	5,293	-0.23(-0.26%)
Mar 01, 2004	88.29	88.80	88.29	88.69	4,062	+0.61(+0.69%)
Feb 27, 2004	87.78	88.20	87.78	88.08	9,602	+0.54(+0.62%)
Feb 26, 2004	87.40	87.72	87.13	87.54	8,987	-0.02(-0.03%)
Feb 25, 2004	86.94	87.56	86.92	87.56	5,293	+0.58(+0.66%)
Feb 24, 2004	87.24	87.46	86.78	86.99	8,248	-0.33(-0.38%)
Feb 23, 2004	87.62	87.81	87.12	87.32	16,620	-0.19(-0.22%)
Feb 20, 2004	87.56	87.56	86.97	87.51	8,494	-0.63(-0.71%)
Feb 19, 2004	88.25	88.45	88.13	88.14	3,693	+0.19(+0.21%)
Feb 18, 2004	88.21	88.24	87.73	87.95	4,555	-0.34(-0.39%)
Feb 17, 2004	88.05	88.54	88.05	88.29	7,017	+0.69(+0.79%)
Feb 13, 2004	87.89	88.24	87.32	87.60	3,939	-0.15(-0.18%)
Feb 12, 2004	87.81	87.87	87.55	87.76	7,386	-0.26(-0.30%)
Feb 11, 2004	86.54	88.02	86.54	88.02	13,049	+1.48(+1.71%)
Feb 10, 2004	86.47	86.63	86.20	86.54	10,095	+0.22(+0.25%)
Feb 09, 2004	86.75	86.88	86.32	86.32	6,155	-0.28(-0.33%)
Feb 06, 2004	85.29	86.64	85.29	86.60	14,034	+1.45(+1.70%)
Feb 05, 2004	85.68	85.68	84.91	85.16	5,293	-0.33(-0.39%)
Feb 04, 2004	85.94	86.03	85.41	85.49	10,710	-0.72(-0.84%)
Feb 03, 2004	85.78	86.21	85.78	86.21	1,477	-0.37(-0.43%)
Feb 02, 2004	86.18	86.78	85.86	86.59	162,016	+0.47(+0.55%)
Jan 30, 2004	85.57	86.25	85.57	86.12	5,047	+0.61(+0.71%)
Jan 29, 2004	85.86	85.86	84.79	85.51	4,678	+0.15(+0.17%)
Jan 28, 2004	87.48	87.51	85.17	85.36	5,909	-1.71(-1.97%)
Jan 27, 2004	87.48	87.61	86.86	87.07	6,401	-0.58(-0.66%)
Jan 26, 2004	86.42	87.65	86.28	87.65	13,049	+1.10(+1.28%)
Jan 23, 2004	86.97	87.07	86.11	86.55	7,386	-0.30(-0.35%)
Jan 22, 2004	86.71	87.20	86.70	86.85	6,524	+0.21(+0.24%)
Jan 21, 2004	85.29	86.65	85.29	86.64	15,019	+1.17(+1.37%)
Jan 20, 2004	85.69	85.69	85.03	85.47	57,001	+0.18(+0.21%)
Jan 16, 2004	84.96	85.48	84.96	85.29	13,049	+0.41(+0.48%)
Jan 15, 2004	85.49	85.49	84.41	84.88	20,806	+0.74(+0.88%)
Jan 14, 2004	83.26	84.14	83.26	84.14	17,728	+0.93(+1.12%)
Jan 13, 2004	83.83	83.83	82.75	83.21	12,311	-0.38(-0.46%)
Jan 12, 2004	83.66	83.74	83.45	83.59	7,263	-0.52(-0.62%)
Jan 09, 2004	83.96	84.42	83.96	84.11	2,831	+0.11(+0.14%)
Jan 08, 2004	84.10	84.10	83.90	84.00	16,743	+0.23(+0.27%)
Jan 07, 2004	83.44	83.77	83.44	83.77	4,924	-0.14(-0.16%)
Jan 06, 2004	83.54	84.05	83.54	83.91	6,278	+0.24(+0.29%)
Jan 05, 2004	83.76	83.83	83.27	83.66	33,979	+0.50(+0.61%)

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.