Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	41.96	42.21	41.77	42.14	420,877	+0.09(+0.21%)
Mar 30, 2004	41.76	42.19	41.66	42.05	435,196	+0.16(+0.37%)
Mar 29, 2004	41.64	42.38	41.63	41.90	538,238	+0.32(+0.77%)
Mar 26, 2004	41.76	41.94	41.48	41.58	512,699	-0.25(-0.60%)
Mar 25, 2004	41.40	41.98	41.32	41.83	595,516	+0.43(+1.03%)
Mar 24, 2004	41.49	41.85	41.20	41.40	726,164	-0.18(-0.42%)
Mar 23, 2004	41.57	42.00	41.37	41.58	670,214	+0.05(+0.13%)
Mar 22, 2004	42.01	42.01	41.32	41.52	463,835	-0.48(-1.14%)
Mar 19, 2004	42.22	42.57	41.94	42.01	651,466	-0.14(-0.32%)
Mar 18, 2004	41.35	42.27	41.31	42.14	1,265,731	+0.89(+2.15%)
Mar 17, 2004	41.06	41.59	40.95	41.25	1,491,892	+0.14(+0.35%)
Mar 16, 2004	41.39	41.89	40.71	41.11	990,559	-0.03(-0.08%)
Mar 15, 2004	41.36	41.46	40.98	41.15	652,942	-0.39(-0.93%)
Mar 12, 2004	41.16	41.73	41.12	41.53	532,776	+0.38(+0.92%)
Mar 11, 2004	41.30	42.13	41.03	41.15	655,895	-0.17(-0.41%)
Mar 10, 2004	41.76	41.92	41.31	41.32	720,111	-0.34(-0.81%)
Mar 09, 2004	42.45	42.47	41.44	41.66	736,202	-0.83(-1.95%)
Mar 08, 2004	42.89	43.12	42.49	42.49	423,977	-0.53(-1.23%)
Mar 05, 2004	43.03	43.54	42.81	43.01	512,404	-0.01(-0.02%)
Mar 04, 2004	43.06	43.20	42.69	43.02	412,757	-0.03(-0.08%)
Mar 03, 2004	43.39	43.39	42.80	43.06	743,584	-0.64(-1.46%)
Mar 02, 2004	43.21	44.00	43.14	43.69	1,266,174	+0.45(+1.03%)
Mar 01, 2004	42.85	43.32	42.76	43.24	646,890	+0.32(+0.74%)
Feb 27, 2004	42.74	43.12	42.58	42.93	605,260	+0.18(+0.43%)
Feb 26, 2004	42.11	43.08	42.11	42.74	847,807	+0.64(+1.51%)
Feb 25, 2004	42.22	42.22	41.69	42.11	511,518	-0.01(-0.02%)
Feb 24, 2004	41.98	42.72	41.65	42.11	713,173	+0.14(+0.32%)
Feb 23, 2004	41.69	42.05	41.61	41.98	535,138	+0.22(+0.54%)
Feb 20, 2004	41.82	42.20	41.48	41.75	460,588	+0.11(+0.26%)
Feb 19, 2004	41.63	42.64	41.54	41.65	821,972	+0.29(+0.70%)
Feb 18, 2004	41.22	41.96	41.06	41.35	356,660	+0.17(+0.41%)
Feb 17, 2004	41.12	41.36	40.87	41.19	548,424	+0.12(+0.30%)
Feb 13, 2004	41.17	41.61	40.91	41.06	464,869	-0.12(-0.30%)
Feb 12, 2004	41.25	41.49	41.02	41.19	454,387	-0.30(-0.73%)
Feb 11, 2004	41.46	41.78	41.05	41.49	1,284,627	-0.42(-1.00%)
Feb 10, 2004	41.95	42.22	41.61	41.91	594,926	+0.03(+0.08%)
Feb 09, 2004	41.94	42.11	41.77	41.88	654,123	-0.24(-0.56%)
Feb 06, 2004	42.61	42.78	41.94	42.11	806,619	-0.64(-1.49%)
Feb 05, 2004	42.55	43.14	42.51	42.75	852,088	+0.37(+0.88%)
Feb 04, 2004	42.24	42.83	41.97	42.38	1,299,537	+0.14(+0.34%)
Feb 03, 2004	41.19	42.24	41.19	42.24	1,052,709	+0.85(+2.05%)
Feb 02, 2004	42.16	42.16	41.20	41.39	969,154	-0.72(-1.71%)
Jan 30, 2004	41.80	42.30	40.91	42.11	1,483,182	+1.46(+3.60%)
Jan 29, 2004	40.20	41.35	40.19	40.64	1,430,628	+0.58(+1.44%)
Jan 28, 2004	42.13	42.13	40.00	40.07	2,281,535	-1.38(-3.33%)
Jan 27, 2004	38.62	42.27	38.62	41.45	2,969,908	+2.81(+7.28%)
Jan 26, 2004	38.56	38.75	38.37	38.64	1,029,237	+0.08(+0.21%)
Jan 23, 2004	38.92	38.95	38.50	38.56	948,782	-0.39(-1.01%)
Jan 22, 2004	39.46	39.49	38.95	38.95	513,585	-0.49(-1.24%)
Jan 21, 2004	39.18	39.65	38.96	39.44	583,264	+0.35(+0.88%)
Jan 20, 2004	39.44	39.49	39.02	39.09	679,810	-0.39(-1.00%)
Jan 16, 2004	39.70	39.86	39.34	39.49	592,564	+0.20(+0.50%)
Jan 15, 2004	39.03	39.44	38.66	39.29	663,128	+0.27(+0.69%)
Jan 14, 2004	38.44	39.09	38.27	39.02	787,428	+0.75(+1.95%)
Jan 13, 2004	38.31	38.66	38.07	38.27	1,124,012	-0.20(-0.53%)
Jan 12, 2004	38.41	38.79	38.38	38.48	433,868	+0.00(+0.00%)
Jan 09, 2004	39.05	39.21	38.37	38.48	526,723	-0.68(-1.73%)
Jan 08, 2004	39.42	39.51	38.83	39.15	592,859	-0.27(-0.69%)
Jan 07, 2004	39.09	39.54	38.88	39.42	669,181	+0.26(+0.66%)
Jan 06, 2004	39.05	39.19	38.68	39.17	757,903	-0.08(-0.21%)
Jan 05, 2004	39.84	39.84	38.88	39.25	1,654,131	+1.37(+3.61%)

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.