Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	43.53	43.70	43.29	43.43	11,644,355	-0.23(-0.52%)
Mar 30, 2004	43.58	43.83	43.52	43.65	8,893,115	-0.09(-0.22%)
Mar 29, 2004	43.40	43.98	43.38	43.75	11,573,433	+0.52(+1.21%)
Mar 26, 2004	43.44	43.62	43.14	43.22	9,439,185	-0.30(-0.69%)
Mar 25, 2004	43.11	43.63	43.04	43.52	15,179,170	+0.90(+2.12%)
Mar 24, 2004	42.41	43.23	42.32	42.62	13,098,937	+0.27(+0.64%)
Mar 23, 2004	42.32	42.78	42.15	42.35	12,816,762	+0.08(+0.19%)
Mar 22, 2004	42.42	42.56	41.87	42.27	12,476,173	-0.36(-0.85%)
Mar 19, 2004	42.82	43.00	42.54	42.64	12,322,372	-0.25(-0.58%)
Mar 18, 2004	42.31	43.06	42.17	42.88	12,466,827	+0.43(+1.01%)
Mar 17, 2004	42.18	43.02	42.18	42.45	10,969,499	+0.28(+0.66%)
Mar 16, 2004	42.34	42.48	41.67	42.18	10,976,371	+0.05(+0.12%)
Mar 15, 2004	42.23	42.77	41.96	42.13	14,843,941	-0.42(-0.99%)
Mar 12, 2004	42.19	42.58	42.13	42.55	12,650,041	+0.42(+1.00%)
Mar 11, 2004	42.42	42.80	41.91	42.13	20,507,644	-0.63(-1.46%)
Mar 10, 2004	43.62	43.84	42.70	42.75	18,901,048	-1.11(-2.52%)
Mar 09, 2004	43.80	44.27	43.70	43.86	13,424,682	-0.13(-0.30%)
Mar 08, 2004	43.69	44.37	43.67	43.99	11,102,546	+0.16(+0.37%)
Mar 05, 2004	44.24	44.24	43.80	43.83	13,557,317	-0.59(-1.33%)
Mar 04, 2004	44.24	44.61	43.73	44.42	15,338,331	+0.50(+1.14%)
Mar 03, 2004	43.33	44.08	43.27	43.92	13,755,238	+0.59(+1.36%)
Mar 02, 2004	43.94	43.95	43.28	43.33	14,805,456	-0.65(-1.49%)
Mar 01, 2004	43.41	44.03	43.33	43.98	14,849,439	+0.65(+1.49%)
Feb 27, 2004	43.22	43.71	43.11	43.33	17,364,686	+0.12(+0.27%)
Feb 26, 2004	43.30	43.46	43.02	43.22	14,380,751	-0.35(-0.80%)
Feb 25, 2004	43.47	43.65	43.25	43.57	16,904,932	-0.05(-0.12%)
Feb 24, 2004	43.62	43.65	43.25	43.62	18,937,608	-0.07(-0.17%)
Feb 23, 2004	43.25	43.76	43.09	43.69	28,038,402	+0.45(+1.04%)
Feb 20, 2004	42.71	43.33	42.64	43.24	23,148,516	+0.76(+1.80%)
Feb 19, 2004	42.34	42.89	41.98	42.48	28,336,246	+0.86(+2.06%)
Feb 18, 2004	41.91	41.94	41.25	41.62	10,981,045	-0.23(-0.56%)
Feb 17, 2004	41.75	42.08	41.09	41.85	10,575,994	+0.87(+2.13%)
Feb 13, 2004	41.71	41.71	40.88	40.98	9,804,239	-0.48(-1.16%)
Feb 12, 2004	41.30	41.80	41.29	41.46	10,962,627	-0.07(-0.16%)
Feb 11, 2004	41.98	42.42	41.41	41.52	14,572,624	-0.33(-0.80%)
Feb 10, 2004	41.58	41.91	41.34	41.86	12,644,681	+0.15(+0.37%)
Feb 09, 2004	41.51	41.86	41.50	41.70	11,573,708	-0.19(-0.45%)
Feb 06, 2004	41.11	41.90	40.90	41.89	20,757,108	+0.97(+2.36%)
Feb 05, 2004	40.63	41.14	40.58	40.93	17,280,156	+0.63(+1.55%)
Feb 04, 2004	39.98	40.71	39.96	40.30	16,000,680	+0.28(+0.69%)
Feb 03, 2004	39.79	40.13	39.65	40.02	11,368,228	+0.23(+0.59%)
Feb 02, 2004	39.43	40.00	39.40	39.79	16,195,577	+0.61(+1.56%)
Jan 30, 2004	39.47	39.80	39.17	39.18	10,737,217	-0.46(-1.16%)
Jan 29, 2004	38.84	39.65	38.73	39.64	14,433,530	+0.88(+2.27%)
Jan 28, 2004	39.61	39.72	38.66	38.76	13,782,315	-0.84(-2.13%)
Jan 27, 2004	39.65	39.98	39.55	39.60	13,094,401	-0.13(-0.33%)
Jan 26, 2004	39.45	39.78	39.12	39.73	12,572,522	+0.29(+0.74%)
Jan 23, 2004	38.91	39.61	38.62	39.44	17,262,288	+0.75(+1.94%)
Jan 22, 2004	38.92	39.05	38.52	38.69	10,522,802	-0.20(-0.51%)
Jan 21, 2004	38.49	38.95	38.49	38.89	12,454,182	+0.36(+0.94%)
Jan 20, 2004	38.76	38.89	38.39	38.52	10,970,186	-0.39(-0.99%)
Jan 16, 2004	39.03	39.11	38.66	38.91	13,359,121	-0.01(-0.02%)
Jan 15, 2004	38.68	39.03	38.27	38.92	13,920,447	+0.25(+0.66%)
Jan 14, 2004	38.39	38.69	38.39	38.66	10,738,041	+0.28(+0.72%)
Jan 13, 2004	38.12	38.39	37.91	38.39	11,651,365	+0.18(+0.48%)
Jan 12, 2004	38.27	38.42	37.91	38.20	12,300,656	+0.08(+0.21%)
Jan 09, 2004	38.67	38.67	38.03	38.12	15,230,987	-0.63(-1.61%)
Jan 08, 2004	39.39	39.53	38.49	38.75	18,463,834	-0.16(-0.41%)
Jan 07, 2004	38.81	38.93	38.42	38.91	16,808,032	+0.10(+0.26%)
Jan 06, 2004	38.09	38.85	38.05	38.81	18,300,138	+0.89(+2.34%)
Jan 05, 2004	38.42	38.42	37.53	37.92	18,488,300	-0.13(-0.34%)

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.