Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	86.85	87.07	86.68	86.84	4,679	+0.01(+0.01%)
Mar 30, 2004	86.49	86.92	86.49	86.83	10,959	+0.32(+0.38%)
Mar 29, 2004	85.92	86.72	85.80	86.51	14,653	+1.03(+1.21%)
Mar 26, 2004	85.23	85.79	85.23	85.47	4,309	-0.32(-0.37%)
Mar 25, 2004	85.27	85.79	84.95	85.79	11,574	+0.89(+1.04%)
Mar 24, 2004	85.51	85.51	84.61	84.91	7,388	-0.47(-0.55%)
Mar 23, 2004	85.78	85.95	85.38	85.38	84,718	+0.11(+0.12%)
Mar 22, 2004	86.00	86.02	84.87	85.27	66,001	-1.64(-1.89%)
Mar 19, 2004	87.56	87.58	86.91	86.91	3,447	-0.65(-0.74%)
Mar 18, 2004	87.22	87.77	86.90	87.56	4,679	-0.07(-0.08%)
Mar 17, 2004	87.30	87.91	87.26	87.63	17,115	+0.84(+0.96%)
Mar 16, 2004	86.85	86.85	86.28	86.80	8,127	+0.76(+0.88%)
Mar 15, 2004	86.90	86.90	85.82	86.04	11,821	-1.13(-1.29%)
Mar 12, 2004	86.49	87.20	86.49	87.17	9,850	+1.25(+1.46%)
Mar 11, 2004	87.02	87.56	85.92	85.92	17,731	-1.40(-1.60%)
Mar 10, 2004	88.52	88.52	87.30	87.32	15,022	-1.01(-1.14%)
Mar 09, 2004	89.02	89.02	88.32	88.32	3,817	-0.80(-0.89%)
Mar 08, 2004	89.78	89.97	89.12	89.12	6,156	-0.78(-0.87%)
Mar 05, 2004	88.73	89.92	88.73	89.90	32,631	+1.02(+1.15%)
Mar 04, 2004	88.62	88.88	88.48	88.88	7,388	+0.29(+0.33%)
Mar 03, 2004	88.18	88.69	88.11	88.58	8,373	+0.14(+0.16%)
Mar 02, 2004	88.37	88.67	88.09	88.45	5,294	-0.23(-0.26%)
Mar 01, 2004	88.28	88.78	88.28	88.67	4,063	+0.61(+0.69%)
Feb 27, 2004	87.76	88.18	87.76	88.06	9,604	+0.54(+0.62%)
Feb 26, 2004	87.38	87.70	87.11	87.52	8,988	-0.02(-0.03%)
Feb 25, 2004	86.93	87.55	86.90	87.55	5,294	+0.58(+0.66%)
Feb 24, 2004	87.22	87.44	86.77	86.97	8,250	-0.33(-0.38%)
Feb 23, 2004	87.60	87.80	87.11	87.30	16,623	-0.19(-0.22%)
Feb 20, 2004	87.55	87.55	86.95	87.50	8,496	-0.63(-0.71%)
Feb 19, 2004	88.24	88.43	88.11	88.12	3,694	+0.19(+0.21%)
Feb 18, 2004	88.19	88.22	87.72	87.93	4,556	-0.34(-0.39%)
Feb 17, 2004	88.03	88.53	88.03	88.28	7,018	+0.69(+0.79%)
Feb 13, 2004	87.87	88.23	87.30	87.59	3,940	-0.15(-0.18%)
Feb 12, 2004	87.79	87.85	87.54	87.74	7,388	-0.26(-0.30%)
Feb 11, 2004	86.52	88.00	86.52	88.00	13,052	+1.48(+1.71%)
Feb 10, 2004	86.45	86.61	86.18	86.52	10,097	+0.22(+0.25%)
Feb 09, 2004	86.73	86.86	86.30	86.30	6,156	-0.28(-0.33%)
Feb 06, 2004	85.27	86.63	85.27	86.59	14,037	+1.45(+1.70%)
Feb 05, 2004	85.66	85.66	84.89	85.14	5,294	-0.33(-0.39%)
Feb 04, 2004	85.92	86.02	85.39	85.47	10,712	-0.72(-0.84%)
Feb 03, 2004	85.76	86.20	85.76	86.20	1,477	-0.37(-0.43%)
Feb 02, 2004	86.16	86.77	85.84	86.57	162,047	+0.47(+0.55%)
Jan 30, 2004	85.56	86.24	85.56	86.10	5,048	+0.61(+0.71%)
Jan 29, 2004	85.84	85.84	84.78	85.49	4,679	+0.15(+0.17%)
Jan 28, 2004	87.46	87.50	85.15	85.34	5,910	-1.71(-1.97%)
Jan 27, 2004	87.46	87.59	86.85	87.06	6,403	-0.58(-0.66%)
Jan 26, 2004	86.41	87.63	86.26	87.63	13,052	+1.10(+1.28%)
Jan 23, 2004	86.95	87.06	86.09	86.53	7,388	-0.30(-0.35%)
Jan 22, 2004	86.69	87.19	86.68	86.83	6,526	+0.21(+0.24%)
Jan 21, 2004	85.27	86.64	85.27	86.62	15,022	+1.17(+1.37%)
Jan 20, 2004	85.68	85.68	85.01	85.45	57,012	+0.18(+0.21%)
Jan 16, 2004	84.95	85.47	84.95	85.27	13,052	+0.41(+0.48%)
Jan 15, 2004	85.47	85.47	84.39	84.87	20,810	+0.74(+0.88%)
Jan 14, 2004	83.24	84.13	83.24	84.13	17,731	+0.93(+1.12%)
Jan 13, 2004	83.81	83.81	82.74	83.19	12,313	-0.38(-0.46%)
Jan 12, 2004	83.65	83.73	83.44	83.57	7,265	-0.52(-0.62%)
Jan 09, 2004	83.94	84.40	83.94	84.09	2,832	+0.11(+0.14%)
Jan 08, 2004	84.09	84.09	83.88	83.98	16,746	+0.23(+0.27%)
Jan 07, 2004	83.42	83.75	83.42	83.75	4,925	-0.14(-0.16%)
Jan 06, 2004	83.53	84.04	83.53	83.89	6,279	+0.24(+0.29%)
Jan 05, 2004	83.74	83.81	83.25	83.65	33,985	+0.50(+0.61%)

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.