Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	36.76	37.45	36.34	37.09	5,378,800	+0.48(+1.31%)
Mar 30, 2004	37.14	37.17	35.89	36.61	6,223,900	-0.59(-1.59%)
Mar 29, 2004	37.21	37.93	36.94	37.20	3,285,500	+0.27(+0.73%)
Mar 26, 2004	37.28	37.78	36.91	36.93	3,771,400	-0.59(-1.58%)
Mar 25, 2004	37.05	37.77	36.95	37.52	4,718,200	+0.81(+2.21%)
Mar 24, 2004	35.58	37.20	35.58	36.71	4,820,700	+0.75(+2.09%)
Mar 23, 2004	36.48	36.65	35.21	35.96	5,120,200	-0.18(-0.50%)
Mar 22, 2004	35.84	36.55	35.68	36.14	6,293,000	+0.26(+0.72%)
Mar 19, 2004	36.86	37.15	35.88	35.88	5,550,800	-1.18(-3.18%)
Mar 18, 2004	37.48	37.70	36.94	37.06	4,240,500	-0.43(-1.15%)
Mar 17, 2004	38.15	38.15	37.46	37.49	7,484,600	+0.51(+1.38%)
Mar 16, 2004	37.43	37.65	36.57	36.98	7,305,500	+0.10(+0.27%)
Mar 15, 2004	38.00	38.14	36.88	36.88	5,723,100	-1.42(-3.71%)
Mar 12, 2004	38.21	38.48	37.56	38.30	5,057,900	+0.41(+1.08%)
Mar 11, 2004	37.42	38.85	37.40	37.89	6,788,900	+0.17(+0.45%)
Mar 10, 2004	38.07	38.38	37.51	37.72	5,736,900	-0.23(-0.61%)
Mar 09, 2004	37.49	38.16	36.92	37.95	8,518,900	+0.74(+1.99%)
Mar 08, 2004	39.11	39.44	37.09	37.21	8,512,700	-1.89(-4.83%)
Mar 05, 2004	39.54	39.98	38.90	39.10	4,774,000	-0.62(-1.56%)
Mar 04, 2004	39.27	39.93	39.15	39.72	4,062,900	+0.37(+0.94%)
Mar 03, 2004	39.50	39.77	39.09	39.35	4,193,100	-0.26(-0.66%)
Mar 02, 2004	40.72	41.06	39.59	39.61	4,961,900	-1.26(-3.08%)
Mar 01, 2004	40.10	40.95	39.75	40.87	3,314,300	+0.84(+2.10%)
Feb 27, 2004	40.91	41.00	39.50	40.03	5,378,300	-0.92(-2.25%)
Feb 26, 2004	41.15	41.23	40.50	40.95	4,040,900	-0.39(-0.94%)
Feb 25, 2004	41.24	41.45	40.94	41.34	2,785,700	+0.29(+0.71%)
Feb 24, 2004	40.57	41.59	40.49	41.05	3,972,100	+0.45(+1.11%)
Feb 23, 2004	41.50	41.60	39.86	40.60	5,401,300	-0.83(-2.00%)
Feb 20, 2004	41.55	41.97	40.95	41.43	6,466,400	-0.43(-1.03%)
Feb 19, 2004	43.42	43.48	41.76	41.86	6,237,500	-0.66(-1.55%)
Feb 18, 2004	42.46	43.09	42.28	42.52	3,950,600	-0.33(-0.77%)
Feb 17, 2004	42.60	43.00	42.30	42.85	3,175,600	+0.60(+1.42%)
Feb 13, 2004	42.45	43.01	41.46	42.25	4,703,700	-0.13(-0.31%)
Feb 12, 2004	42.71	43.23	42.31	42.38	4,079,300	-0.35(-0.82%)
Feb 11, 2004	41.85	42.89	41.76	42.73	5,159,800	+0.76(+1.81%)
Feb 10, 2004	41.69	42.28	41.29	41.97	8,818,700	+0.90(+2.19%)
Feb 09, 2004	41.30	41.50	40.87	41.07	4,695,000	-0.33(-0.80%)
Feb 06, 2004	40.32	41.45	40.15	41.40	6,017,300	+1.76(+4.44%)
Feb 05, 2004	39.43	40.25	39.20	39.64	4,508,200	+0.64(+1.64%)
Feb 04, 2004	39.51	39.86	38.87	39.00	5,511,000	-0.95(-2.38%)
Feb 03, 2004	39.19	40.15	39.10	39.95	4,126,300	+0.64(+1.63%)
Feb 02, 2004	40.30	40.42	39.24	39.31	5,267,800	-0.66(-1.65%)
Jan 30, 2004	40.52	41.05	39.96	39.97	4,997,800	-0.60(-1.48%)
Jan 29, 2004	40.30	40.74	39.80	40.57	5,512,300	+0.54(+1.35%)
Jan 28, 2004	40.75	41.43	39.75	40.03	5,483,300	-0.17(-0.42%)
Jan 27, 2004	41.92	41.97	40.17	40.20	5,196,900	-1.87(-4.44%)
Jan 26, 2004	40.74	42.36	40.74	42.07	4,984,900	+1.22(+2.99%)
Jan 23, 2004	41.79	41.79	40.27	40.85	4,774,700	-0.46(-1.11%)
Jan 22, 2004	41.49	42.05	40.83	41.31	4,426,100	-0.34(-0.82%)
Jan 21, 2004	41.97	42.00	40.91	41.65	4,386,400	-0.49(-1.16%)
Jan 20, 2004	43.05	43.31	41.86	42.14	5,428,300	-1.16(-2.68%)
Jan 16, 2004	42.54	43.40	42.19	43.30	6,673,300	+0.72(+1.69%)
Jan 15, 2004	42.19	43.19	42.15	42.58	7,455,763	+0.23(+0.54%)
Jan 14, 2004	43.30	43.33	42.25	42.35	9,352,935	-1.60(-3.64%)
Jan 13, 2004	45.09	45.09	43.23	43.95	5,424,825	-1.00(-2.22%)
Jan 12, 2004	43.80	45.00	43.69	44.95	5,282,031	+1.25(+2.86%)
Jan 09, 2004	43.86	44.75	43.52	43.70	5,100,241	-0.66(-1.49%)
Jan 08, 2004	43.45	44.50	43.04	44.36	5,462,546	+0.65(+1.49%)
Jan 07, 2004	43.21	43.76	42.75	43.71	4,244,612	+0.50(+1.16%)
Jan 06, 2004	43.12	43.60	42.52	43.21	4,475,000	+0.02(+0.05%)
Jan 05, 2004	42.02	43.31	41.95	43.19	5,884,800	+1.46(+3.50%)

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.