Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	41.40	41.60	41.23	41.52	361,634	+0.12(+0.28%)
Mar 30, 2004	41.16	41.41	41.06	41.40	430,036	+0.18(+0.44%)
Mar 29, 2004	40.91	41.22	40.83	41.22	673,771	+0.53(+1.29%)
Mar 26, 2004	40.54	40.86	40.54	40.69	558,037	-0.17(-0.42%)
Mar 25, 2004	40.57	40.91	40.41	40.86	460,052	+0.57(+1.41%)
Mar 24, 2004	40.48	40.61	40.19	40.30	1,558,376	-0.15(-0.36%)
Mar 23, 2004	40.71	40.81	40.44	40.44	379,095	-0.13(-0.32%)
Mar 22, 2004	40.99	40.99	40.37	40.57	945,069	-0.64(-1.56%)
Mar 19, 2004	41.58	41.62	41.13	41.22	340,854	-0.42(-1.00%)
Mar 18, 2004	41.47	41.67	41.24	41.63	646,209	+0.05(+0.12%)
Mar 17, 2004	41.24	41.64	41.24	41.58	468,855	+0.53(+1.28%)
Mar 16, 2004	41.08	41.16	40.72	41.06	359,325	+0.22(+0.54%)
Mar 15, 2004	41.30	41.30	40.75	40.84	3,337,832	-0.59(-1.42%)
Mar 12, 2004	40.98	41.43	40.95	41.43	620,233	+0.57(+1.39%)
Mar 11, 2004	41.29	41.56	40.78	40.86	554,573	-0.64(-1.55%)
Mar 10, 2004	42.17	42.17	41.42	41.50	1,181,012	-0.56(-1.33%)
Mar 09, 2004	42.34	42.37	42.00	42.06	559,913	-0.25(-0.59%)
Mar 08, 2004	42.60	42.76	42.31	42.31	390,784	-0.37(-0.86%)
Mar 05, 2004	42.30	42.80	42.17	42.68	547,646	+0.21(+0.49%)
Mar 04, 2004	42.35	42.47	42.25	42.47	680,842	+0.16(+0.38%)
Mar 03, 2004	42.23	42.38	42.00	42.31	339,411	+0.03(+0.07%)
Mar 02, 2004	42.39	42.44	42.13	42.28	529,031	-0.16(-0.38%)
Mar 01, 2004	42.20	42.49	42.17	42.44	738,710	+0.42(+1.01%)
Feb 27, 2004	41.99	42.15	41.81	42.02	285,728	+0.19(+0.46%)
Feb 26, 2004	41.77	41.95	41.62	41.83	479,389	+0.13(+0.32%)
Feb 25, 2004	41.54	41.85	41.50	41.70	327,433	+0.19(+0.45%)
Feb 24, 2004	41.59	41.74	41.34	41.51	365,097	-0.18(-0.43%)
Feb 23, 2004	41.86	41.86	41.54	41.69	502,767	-0.01(-0.03%)
Feb 20, 2004	41.95	41.99	41.49	41.70	481,987	-0.24(-0.58%)
Feb 19, 2004	42.22	42.24	41.84	41.95	471,308	-0.09(-0.21%)
Feb 18, 2004	42.19	42.20	41.90	42.04	381,260	-0.15(-0.36%)
Feb 17, 2004	42.14	42.24	42.02	42.19	330,319	+0.37(+0.89%)
Feb 13, 2004	42.02	42.19	41.71	41.81	434,798	-0.19(-0.45%)
Feb 12, 2004	42.10	42.14	41.91	42.00	583,290	-0.15(-0.36%)
Feb 11, 2004	41.64	42.19	41.54	42.15	844,054	+0.48(+1.16%)
Feb 10, 2004	41.43	41.70	41.36	41.67	693,974	+0.28(+0.67%)
Feb 09, 2004	41.29	41.58	41.25	41.39	1,024,150	-0.03(-0.07%)
Feb 06, 2004	41.03	41.42	40.91	41.42	253,403	+0.48(+1.17%)
Feb 05, 2004	40.92	41.00	40.72	40.94	465,103	+0.05(+0.12%)
Feb 04, 2004	40.93	41.07	40.71	40.89	308,529	-0.30(-0.72%)
Feb 03, 2004	41.23	41.28	41.04	41.19	908,271	-0.12(-0.29%)
Feb 02, 2004	41.11	41.50	40.97	41.31	3,389,206	+0.17(+0.40%)
Jan 30, 2004	41.11	41.17	40.92	41.14	245,899	-0.07(-0.17%)
Jan 29, 2004	41.25	41.27	40.78	41.21	329,165	+0.09(+0.22%)
Jan 28, 2004	41.76	41.81	40.96	41.12	789,939	-0.58(-1.38%)
Jan 27, 2004	41.99	41.99	41.58	41.70	758,768	-0.30(-0.71%)
Jan 26, 2004	41.56	41.99	41.43	41.99	632,932	+0.53(+1.29%)
Jan 23, 2004	41.76	41.84	41.34	41.46	371,880	-0.21(-0.50%)
Jan 22, 2004	41.84	41.84	41.56	41.67	539,132	-0.15(-0.36%)
Jan 21, 2004	41.38	41.82	41.23	41.82	636,684	+0.40(+0.97%)
Jan 20, 2004	41.34	41.47	41.18	41.42	673,916	+0.10(+0.25%)
Jan 16, 2004	41.23	41.33	41.12	41.31	631,201	+0.08(+0.19%)
Jan 15, 2004	41.22	41.33	40.89	41.24	647,796	+0.08(+0.20%)
Jan 14, 2004	40.81	41.16	40.77	41.16	370,004	+0.48(+1.18%)
Jan 13, 2004	40.90	40.98	40.48	40.68	473,905	-0.16(-0.39%)
Jan 12, 2004	40.78	40.91	40.65	40.84	901,777	+0.08(+0.19%)
Jan 09, 2004	40.88	40.98	40.65	40.76	1,279,430	-0.28(-0.68%)
Jan 08, 2004	40.80	40.97	40.75	41.04	476,359	+0.24(+0.58%)
Jan 07, 2004	40.74	40.80	40.48	40.80	880,275	-0.01(-0.03%)
Jan 06, 2004	40.73	40.82	40.57	40.82	465,680	+0.05(+0.12%)
Jan 05, 2004	40.61	40.78	40.44	40.77	909,281	+0.43(+1.07%)

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.