Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	34.42	34.61	34.25	34.48	80,747	-0.09(-0.27%)
Mar 30, 2004	34.38	34.59	34.26	34.58	62,946	+0.31(+0.90%)
Mar 29, 2004	34.11	34.50	34.11	34.27	132,600	+0.43(+1.26%)
Mar 26, 2004	33.49	33.94	33.49	33.84	196,450	+0.08(+0.23%)
Mar 25, 2004	33.22	33.83	33.11	33.76	122,152	+0.81(+2.47%)
Mar 24, 2004	32.95	33.11	32.75	32.95	207,672	-0.12(-0.35%)
Mar 23, 2004	33.06	33.41	32.96	33.06	78,425	+0.18(+0.54%)
Mar 22, 2004	33.34	33.49	32.69	32.89	251,529	-0.79(-2.35%)
Mar 19, 2004	33.72	33.99	33.58	33.68	131,698	+0.05(+0.16%)
Mar 18, 2004	33.53	33.72	33.39	33.62	65,784	-0.12(-0.34%)
Mar 17, 2004	33.41	33.78	33.41	33.74	132,342	+0.59(+1.78%)
Mar 16, 2004	33.49	33.49	32.79	33.15	210,897	+0.31(+0.94%)
Mar 15, 2004	33.61	33.61	32.84	32.84	215,670	-0.92(-2.73%)
Mar 12, 2004	33.53	33.80	33.34	33.76	234,889	+0.51(+1.54%)
Mar 11, 2004	33.31	33.91	33.18	33.25	428,373	-0.09(-0.26%)
Mar 10, 2004	34.39	34.39	33.30	33.34	768,518	-1.08(-3.13%)
Mar 09, 2004	35.00	35.01	34.34	34.41	811,084	-0.74(-2.12%)
Mar 08, 2004	35.51	35.51	35.09	35.16	108,737	-0.35(-0.98%)
Mar 05, 2004	35.31	35.69	35.31	35.51	57,529	+0.11(+0.31%)
Mar 04, 2004	35.39	35.55	35.13	35.40	86,551	+0.02(+0.04%)
Mar 03, 2004	35.51	35.51	35.06	35.38	223,022	-0.18(-0.50%)
Mar 02, 2004	35.89	35.96	35.51	35.56	97,515	-0.42(-1.16%)
Mar 01, 2004	35.70	36.05	35.62	35.98	211,800	+0.51(+1.44%)
Feb 27, 2004	35.35	35.60	35.13	35.47	53,659	+0.26(+0.75%)
Feb 26, 2004	35.31	35.31	34.97	35.20	56,368	-0.08(-0.22%)
Feb 25, 2004	35.82	35.82	35.04	35.28	106,416	+0.11(+0.31%)
Feb 24, 2004	34.96	35.45	34.89	35.17	83,456	+0.21(+0.60%)
Feb 23, 2004	34.95	35.22	34.91	34.96	132,600	-0.05(-0.16%)
Feb 20, 2004	35.43	35.43	34.79	35.02	762,197	-0.22(-0.64%)
Feb 19, 2004	35.35	35.78	35.24	35.24	181,874	+0.05(+0.13%)
Feb 18, 2004	35.43	35.49	35.10	35.20	108,995	-0.19(-0.53%)
Feb 17, 2004	35.31	35.43	35.17	35.38	127,183	+0.40(+1.15%)
Feb 13, 2004	35.31	35.43	34.89	34.98	132,729	-0.27(-0.77%)
Feb 12, 2004	35.35	35.47	35.17	35.25	128,602	-0.10(-0.29%)
Feb 11, 2004	34.65	35.36	34.50	35.35	175,296	+0.93(+2.70%)
Feb 10, 2004	34.29	34.58	34.20	34.42	132,085	+0.25(+0.73%)
Feb 09, 2004	34.23	34.44	34.13	34.17	121,636	-0.02(-0.05%)
Feb 06, 2004	33.65	34.20	33.53	34.19	129,634	+0.58(+1.73%)
Feb 05, 2004	33.03	33.70	33.03	33.61	122,152	+0.45(+1.36%)
Feb 04, 2004	33.34	33.34	32.91	33.16	349,044	-0.18(-0.53%)
Feb 03, 2004	33.65	33.65	33.34	33.34	64,107	-0.21(-0.62%)
Feb 02, 2004	33.84	33.84	33.41	33.55	309,058	-0.15(-0.44%)
Jan 30, 2004	33.26	33.78	33.26	33.69	268,555	+0.32(+0.95%)
Jan 29, 2004	33.72	33.91	33.06	33.37	209,220	-0.23(-0.69%)
Jan 28, 2004	34.00	34.36	33.46	33.61	187,550	-0.35(-1.03%)
Jan 27, 2004	33.97	34.07	33.82	33.96	120,475	+0.12(+0.34%)
Jan 26, 2004	33.72	33.92	33.58	33.84	204,834	+0.24(+0.72%)
Jan 23, 2004	34.23	34.31	33.47	33.60	139,695	-0.64(-1.86%)
Jan 22, 2004	34.55	34.67	34.19	34.24	144,081	-0.47(-1.34%)
Jan 21, 2004	34.58	34.86	34.31	34.70	76,232	+0.06(+0.18%)
Jan 20, 2004	34.63	34.75	34.44	34.64	179,166	+0.19(+0.56%)
Jan 16, 2004	34.43	34.92	34.30	34.44	119,831	-0.02(-0.07%)
Jan 15, 2004	34.77	34.89	34.30	34.47	174,393	-0.28(-0.80%)
Jan 14, 2004	34.78	34.81	34.56	34.75	280,680	+0.04(+0.11%)
Jan 13, 2004	35.16	35.18	34.50	34.71	99,966	-0.26(-0.73%)
Jan 12, 2004	35.13	35.13	34.77	34.96	203,416	-0.19(-0.55%)
Jan 09, 2004	35.44	35.47	35.01	35.16	185,099	-0.63(-1.75%)
Jan 08, 2004	35.65	35.79	35.50	35.79	255,527	+0.38(+1.07%)
Jan 07, 2004	35.42	35.42	34.89	35.41	201,739	-0.17(-0.48%)
Jan 06, 2004	35.83	35.83	35.27	35.58	500,736	-0.26(-0.74%)
Jan 05, 2004	35.58	35.84	35.27	35.84	264,041	+0.78(+2.23%)

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.