Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.45	42.77	41.85	42.76	117,842	+0.60(+1.42%)
Mar 30, 2004	41.63	42.19	41.55	42.16	153,238	+0.31(+0.74%)
Mar 29, 2004	41.79	42.30	41.35	41.85	109,927	-0.28(-0.67%)
Mar 26, 2004	42.43	42.59	41.82	42.13	102,562	-0.65(-1.51%)
Mar 25, 2004	42.00	42.83	41.92	42.77	85,303	+1.11(+2.66%)
Mar 24, 2004	41.80	42.03	41.65	41.66	115,093	-0.05(-0.11%)
Mar 23, 2004	41.84	42.00	41.62	41.71	61,449	+0.05(+0.11%)
Mar 22, 2004	42.02	42.41	41.65	41.66	140,377	-0.55(-1.29%)
Mar 19, 2004	42.40	42.40	41.75	42.21	120,590	+0.08(+0.19%)
Mar 18, 2004	42.21	42.44	41.93	42.13	100,803	-0.22(-0.52%)
Mar 17, 2004	41.55	42.67	41.51	42.35	83,324	+1.27(+3.10%)
Mar 16, 2004	41.05	41.50	40.84	41.07	75,410	+0.31(+0.76%)
Mar 15, 2004	42.08	42.45	40.68	40.76	98,275	-1.59(-3.76%)
Mar 12, 2004	41.72	42.39	41.17	42.36	88,271	+0.93(+2.24%)
Mar 11, 2004	41.89	42.24	41.29	41.43	94,427	-0.54(-1.28%)
Mar 10, 2004	42.58	42.87	41.94	41.96	62,988	-0.96(-2.25%)
Mar 09, 2004	43.21	43.48	42.73	42.93	188,305	-0.51(-1.17%)
Mar 08, 2004	43.67	44.03	43.26	43.44	68,045	-0.48(-1.10%)
Mar 05, 2004	43.96	44.17	43.58	43.92	75,959	-0.20(-0.45%)
Mar 04, 2004	43.38	44.13	43.09	44.12	131,583	+0.94(+2.17%)
Mar 03, 2004	43.36	43.37	42.72	43.18	148,951	-0.33(-0.75%)
Mar 02, 2004	42.71	43.57	42.31	43.51	187,865	+0.30(+0.69%)
Mar 01, 2004	41.17	43.22	41.07	43.21	224,251	+2.59(+6.38%)
Feb 27, 2004	41.84	41.98	40.61	40.62	163,022	-0.76(-1.85%)
Feb 26, 2004	41.39	41.92	41.15	41.38	125,756	-0.06(-0.13%)
Feb 25, 2004	41.23	41.63	41.03	41.44	74,640	+0.16(+0.40%)
Feb 24, 2004	42.71	42.71	41.16	41.27	155,437	-1.15(-2.70%)
Feb 23, 2004	43.21	43.21	42.29	42.42	79,037	-0.61(-1.42%)
Feb 20, 2004	43.21	43.21	42.57	43.03	163,132	-0.18(-0.42%)
Feb 19, 2004	42.99	43.26	42.84	43.21	265,144	+0.07(+0.17%)
Feb 18, 2004	42.87	43.23	42.87	43.14	375,511	+0.19(+0.44%)
Feb 17, 2004	42.76	42.98	42.69	42.95	85,413	+0.05(+0.13%)
Feb 13, 2004	43.02	43.03	42.59	42.89	109,157	-0.05(-0.11%)
Feb 12, 2004	42.85	43.07	42.73	42.94	179,841	-0.08(-0.19%)
Feb 11, 2004	42.98	43.33	42.84	43.02	98,055	-0.31(-0.71%)
Feb 10, 2004	43.01	43.37	42.65	43.33	93,768	+0.44(+1.02%)
Feb 09, 2004	42.76	43.30	42.76	42.89	40,673	-0.23(-0.53%)
Feb 06, 2004	42.26	43.12	42.21	43.12	60,460	+0.75(+1.76%)
Feb 05, 2004	42.65	42.82	42.20	42.37	67,055	+0.01(+0.02%)
Feb 04, 2004	43.50	43.51	42.33	42.36	124,657	-1.46(-3.32%)
Feb 03, 2004	42.23	44.04	42.19	43.82	224,031	+1.37(+3.24%)
Feb 02, 2004	42.93	42.93	41.99	42.45	124,217	-0.32(-0.74%)
Jan 30, 2004	42.96	43.21	42.27	42.76	67,165	+0.01(+0.02%)
Jan 29, 2004	43.31	43.33	42.57	42.76	43,641	-0.42(-0.97%)
Jan 28, 2004	43.62	43.90	42.99	43.17	91,569	-0.40(-0.92%)
Jan 27, 2004	43.57	44.12	43.21	43.57	105,750	-0.45(-1.03%)
Jan 26, 2004	42.56	44.03	42.56	44.03	91,019	+1.27(+2.98%)
Jan 23, 2004	42.29	43.06	42.29	42.75	52,215	+0.09(+0.21%)
Jan 22, 2004	43.16	43.65	42.41	42.66	75,190	-0.24(-0.55%)
Jan 21, 2004	43.03	43.67	42.90	42.90	85,303	-0.55(-1.26%)
Jan 20, 2004	42.56	43.45	42.40	43.45	213,808	+0.87(+2.05%)
Jan 16, 2004	41.89	42.92	41.60	42.57	159,614	+0.71(+1.70%)
Jan 15, 2004	42.22	42.32	41.68	41.86	53,642	-0.57(-1.35%)
Jan 14, 2004	41.58	42.44	41.14	42.44	115,578	+1.06(+2.57%)
Jan 13, 2004	41.46	41.71	40.85	41.37	91,116	-0.12(-0.29%)
Jan 12, 2004	41.53	42.02	41.47	41.49	72,357	-0.14(-0.33%)
Jan 09, 2004	41.91	42.31	41.55	41.63	65,900	-0.39(-0.93%)
Jan 08, 2004	43.36	43.36	41.92	42.02	95,288	-0.60(-1.41%)
Jan 07, 2004	42.35	42.63	41.95	42.62	95,433	+0.24(+0.56%)
Jan 06, 2004	42.06	42.83	42.06	42.38	134,221	+0.31(+0.73%)
Jan 05, 2004	40.77	42.35	40.77	42.07	191,273	+1.56(+3.86%)

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.