Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	36.55	37.81	36.30	37.48	873,600	+0.98(+2.70%)
Mar 30, 2004	36.98	37.12	36.31	36.49	1,352,000	-0.52(-1.39%)
Mar 29, 2004	37.13	37.23	36.81	37.01	1,252,100	-0.24(-0.66%)
Mar 26, 2004	37.87	38.02	37.21	37.25	1,690,000	-1.11(-2.89%)
Mar 25, 2004	38.00	38.50	37.95	38.36	351,500	+0.19(+0.48%)
Mar 24, 2004	38.19	38.48	37.71	38.17	524,700	+0.01(+0.03%)
Mar 23, 2004	38.36	38.59	37.55	38.16	835,800	-0.14(-0.37%)
Mar 22, 2004	38.24	38.40	37.88	38.30	587,200	-0.06(-0.17%)
Mar 19, 2004	38.66	38.92	38.23	38.37	687,700	-0.30(-0.79%)
Mar 18, 2004	38.12	39.00	37.95	38.67	972,900	+0.54(+1.42%)
Mar 17, 2004	37.61	38.38	37.33	38.13	462,500	+0.61(+1.64%)
Mar 16, 2004	37.42	37.74	37.30	37.52	483,400	+0.34(+0.91%)
Mar 15, 2004	37.01	37.56	36.95	37.18	845,300	+0.19(+0.51%)
Mar 12, 2004	36.85	37.14	36.67	36.99	608,400	+0.21(+0.57%)
Mar 11, 2004	37.52	37.59	36.76	36.78	668,100	-0.90(-2.39%)
Mar 10, 2004	38.48	38.67	37.67	37.68	569,500	-0.72(-1.86%)
Mar 09, 2004	38.16	38.88	38.05	38.40	564,600	+0.16(+0.41%)
Mar 08, 2004	38.91	39.13	38.18	38.24	514,000	-0.50(-1.29%)
Mar 05, 2004	38.60	38.99	38.42	38.74	320,400	-0.07(-0.19%)
Mar 04, 2004	39.02	39.02	38.62	38.81	388,400	-0.02(-0.05%)
Mar 03, 2004	38.92	39.12	38.55	38.84	363,300	-0.18(-0.46%)
Mar 02, 2004	39.45	39.55	38.87	39.02	664,900	-0.59(-1.50%)
Mar 01, 2004	38.95	39.62	38.92	39.61	686,000	+0.95(+2.47%)
Feb 27, 2004	38.12	38.80	38.03	38.66	704,700	+0.29(+0.74%)
Feb 26, 2004	37.67	38.58	37.42	38.37	709,600	+0.63(+1.68%)
Feb 25, 2004	38.12	38.30	37.60	37.73	631,500	-0.31(-0.83%)
Feb 24, 2004	37.49	38.05	36.96	38.05	934,700	+0.37(+0.98%)
Feb 23, 2004	38.33	38.33	37.50	37.68	825,300	-0.60(-1.57%)
Feb 20, 2004	38.51	38.80	38.14	38.28	637,300	-0.33(-0.85%)
Feb 19, 2004	38.95	39.14	38.38	38.61	1,280,100	-0.12(-0.31%)
Feb 18, 2004	37.50	38.90	37.34	38.73	1,441,000	+1.12(+2.99%)
Feb 17, 2004	37.57	37.89	37.38	37.60	485,700	+0.35(+0.95%)
Feb 13, 2004	37.30	37.83	37.11	37.25	726,100	-0.17(-0.47%)
Feb 12, 2004	35.61	37.72	35.61	37.42	1,758,000	+0.77(+2.11%)
Feb 11, 2004	36.06	36.87	35.72	36.65	834,500	+0.59(+1.64%)
Feb 10, 2004	35.55	36.10	35.50	36.06	592,200	+0.51(+1.43%)
Feb 09, 2004	35.75	35.96	35.44	35.55	564,000	-0.33(-0.91%)
Feb 06, 2004	35.59	36.27	35.56	35.88	524,500	+0.19(+0.53%)
Feb 05, 2004	34.55	36.37	34.50	35.69	1,472,700	+1.23(+3.55%)
Feb 04, 2004	33.87	34.72	33.73	34.46	591,000	+0.60(+1.77%)
Feb 03, 2004	33.45	34.27	33.21	33.86	857,800	+0.46(+1.38%)
Feb 02, 2004	33.75	33.81	33.25	33.40	539,700	-0.34(-0.99%)
Jan 30, 2004	33.94	34.00	33.52	33.73	515,500	-0.27(-0.81%)
Jan 29, 2004	33.80	34.04	33.50	34.01	874,500	+0.25(+0.74%)
Jan 28, 2004	34.48	34.55	33.76	33.76	478,300	-0.64(-1.86%)
Jan 27, 2004	34.56	34.62	34.28	34.40	283,400	-0.25(-0.72%)
Jan 26, 2004	34.32	34.76	34.31	34.65	629,800	+0.27(+0.80%)
Jan 23, 2004	34.40	34.52	34.32	34.38	472,000	-0.02(-0.07%)
Jan 22, 2004	34.24	34.58	34.23	34.40	990,600	+0.06(+0.17%)
Jan 21, 2004	34.05	34.45	33.88	34.34	696,600	+0.12(+0.34%)
Jan 20, 2004	34.49	34.49	33.73	34.23	909,400	-0.73(-2.10%)
Jan 16, 2004	35.29	35.36	34.67	34.96	431,200	-0.34(-0.98%)
Jan 15, 2004	35.58	35.62	34.77	35.30	627,853	-0.12(-0.34%)
Jan 14, 2004	34.43	35.91	34.43	35.42	1,222,321	+0.92(+2.68%)
Jan 13, 2004	34.40	34.50	34.20	34.50	470,026	+0.17(+0.51%)
Jan 12, 2004	33.81	34.41	33.67	34.33	647,254	+0.53(+1.55%)
Jan 09, 2004	33.75	34.16	33.52	33.80	597,500	-0.01(-0.03%)
Jan 08, 2004	34.26	34.35	33.62	33.81	548,170	-0.17(-0.51%)
Jan 07, 2004	33.86	34.12	33.74	33.98	425,795	+0.33(+0.97%)
Jan 06, 2004	33.08	34.00	33.07	33.66	695,100	+0.50(+1.51%)
Jan 05, 2004	33.08	33.30	32.96	33.16	601,100	-0.07(-0.20%)

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.