Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	35.06	37.02	34.98	36.00	101,400	+0.94(+2.68%)
Mar 30, 2004	34.30	35.06	34.03	35.06	89,100	+0.50(+1.45%)
Mar 29, 2004	35.05	35.05	34.30	34.56	78,200	-0.32(-0.92%)
Mar 26, 2004	34.97	35.06	34.65	34.88	54,300	-0.10(-0.29%)
Mar 25, 2004	34.83	35.27	34.77	34.98	124,400	-0.02(-0.06%)
Mar 24, 2004	35.24	35.35	34.62	35.00	73,900	-0.24(-0.68%)
Mar 23, 2004	35.46	35.75	35.24	35.24	49,400	-0.36(-1.01%)
Mar 22, 2004	36.33	36.33	35.21	35.60	92,100	-0.73(-2.01%)
Mar 19, 2004	36.71	36.73	36.12	36.33	105,400	-0.01(-0.03%)
Mar 18, 2004	35.56	36.50	35.54	36.34	58,600	+0.63(+1.76%)
Mar 17, 2004	35.07	36.03	34.50	35.71	102,500	+1.24(+3.60%)
Mar 16, 2004	35.28	35.30	34.29	34.47	69,600	-0.60(-1.71%)
Mar 15, 2004	35.95	35.95	34.82	35.07	84,100	-0.79(-2.20%)
Mar 12, 2004	35.06	36.11	34.81	35.86	76,400	+0.72(+2.05%)
Mar 11, 2004	36.19	36.31	35.14	35.14	59,700	-0.94(-2.61%)
Mar 10, 2004	36.54	36.80	36.06	36.08	59,100	-0.63(-1.72%)
Mar 09, 2004	37.04	37.04	36.57	36.71	55,900	-0.19(-0.51%)
Mar 08, 2004	37.51	37.60	36.86	36.90	66,400	-0.59(-1.57%)
Mar 05, 2004	36.70	37.83	36.10	37.49	249,300	+0.79(+2.15%)
Mar 04, 2004	36.47	36.89	36.44	36.70	164,400	+0.18(+0.49%)
Mar 03, 2004	36.05	36.65	35.85	36.52	193,500	+0.45(+1.25%)
Mar 02, 2004	35.99	36.80	35.61	36.07	317,400	-0.04(-0.11%)
Mar 01, 2004	34.80	36.31	34.70	36.11	238,000	+1.54(+4.45%)
Feb 27, 2004	35.06	35.09	34.54	34.57	39,700	-0.15(-0.43%)
Feb 26, 2004	34.24	35.00	34.22	34.72	100,500	-0.03(-0.09%)
Feb 25, 2004	34.84	34.89	34.25	34.75	104,600	+0.14(+0.40%)
Feb 24, 2004	34.45	34.65	33.25	34.61	157,700	+0.41(+1.20%)
Feb 23, 2004	34.64	34.69	33.98	34.20	108,500	-0.05(-0.15%)
Feb 20, 2004	34.41	34.75	34.18	34.25	65,100	-0.58(-1.67%)
Feb 19, 2004	34.67	35.06	34.42	34.83	205,800	+0.33(+0.96%)
Feb 18, 2004	34.11	34.63	34.06	34.50	71,400	+0.50(+1.47%)
Feb 17, 2004	34.13	34.18	33.75	34.00	92,200	+0.17(+0.50%)
Feb 13, 2004	33.80	34.03	33.80	33.83	89,800	-0.16(-0.47%)
Feb 12, 2004	34.23	34.35	33.81	33.99	174,400	-0.36(-1.05%)
Feb 11, 2004	33.63	34.39	33.54	34.35	100,400	+0.55(+1.63%)
Feb 10, 2004	33.49	34.10	32.86	33.80	230,600	+0.04(+0.12%)
Feb 09, 2004	33.97	34.35	33.35	33.76	100,600	-0.07(-0.20%)
Feb 06, 2004	31.62	34.50	31.62	33.83	276,700	+2.25(+7.12%)
Feb 05, 2004	31.76	32.55	31.00	31.58	170,800	-0.30(-0.94%)
Feb 04, 2004	33.28	33.29	31.76	31.88	233,000	-1.37(-4.12%)
Feb 03, 2004	33.31	33.67	33.24	33.25	143,900	-0.25(-0.75%)
Feb 02, 2004	33.70	33.95	33.20	33.50	211,500	-0.34(-1.00%)
Jan 30, 2004	33.93	34.21	33.50	33.84	171,100	-0.53(-1.54%)
Jan 29, 2004	33.17	34.38	33.11	34.37	261,000	+1.06(+3.18%)
Jan 28, 2004	33.38	33.69	33.00	33.31	195,400	-0.58(-1.71%)
Jan 27, 2004	34.92	35.04	33.70	33.89	216,500	-1.06(-3.03%)
Jan 26, 2004	33.23	36.65	32.90	34.95	510,900	+1.91(+5.78%)
Jan 23, 2004	31.54	33.12	31.53	33.04	277,800	+1.59(+5.06%)
Jan 22, 2004	31.31	31.60	31.26	31.45	377,200	-0.05(-0.16%)
Jan 21, 2004	31.60	31.75	31.30	31.50	174,400	-0.40(-1.25%)
Jan 20, 2004	31.77	32.32	31.51	31.90	235,600	+0.00(+0.00%)
Jan 16, 2004	32.13	32.16	31.70	31.90	218,600	-0.25(-0.78%)
Jan 15, 2004	32.64	32.80	31.78	32.15	472,593	-1.35(-4.03%)
Jan 14, 2004	31.81	33.50	31.66	33.50	397,686	+1.72(+5.41%)
Jan 13, 2004	29.85	33.10	29.85	31.78	666,920	+1.61(+5.34%)
Jan 12, 2004	28.00	30.19	28.00	30.17	457,366	+1.97(+6.99%)
Jan 09, 2004	28.37	28.40	28.00	28.20	242,904	-0.28(-0.98%)
Jan 08, 2004	28.41	28.60	28.30	28.48	50,227	+0.16(+0.56%)
Jan 07, 2004	28.13	28.50	28.09	28.32	30,424	+0.04(+0.14%)
Jan 06, 2004	28.05	28.28	28.01	28.28	39,900	+0.28(+1.00%)
Jan 05, 2004	28.17	28.46	27.94	28.00	36,100	-0.15(-0.53%)

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.