Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.07	33.31	32.91	33.18	11,008,932	+0.20(+0.60%)
Mar 30, 2004	33.04	33.27	32.89	32.98	8,797,026	-0.10(-0.30%)
Mar 29, 2004	32.98	33.28	32.97	33.08	10,055,688	+0.29(+0.88%)
Mar 26, 2004	33.04	33.04	32.74	32.79	8,816,746	-0.05(-0.14%)
Mar 25, 2004	32.68	32.88	32.35	32.84	14,987,917	+0.36(+1.11%)
Mar 24, 2004	32.41	32.70	32.38	32.48	10,464,440	+0.00(+0.00%)
Mar 23, 2004	32.73	32.73	32.28	32.48	10,048,045	+0.10(+0.30%)
Mar 22, 2004	32.74	32.75	32.22	32.38	14,225,597	-0.36(-1.10%)
Mar 19, 2004	33.36	33.46	32.72	32.74	15,529,047	-0.61(-1.82%)
Mar 18, 2004	33.31	33.61	33.29	33.35	9,472,674	+0.07(+0.20%)
Mar 17, 2004	33.56	33.78	33.11	33.28	11,616,251	-0.13(-0.39%)
Mar 16, 2004	33.21	33.51	33.11	33.42	10,063,178	+0.33(+1.01%)
Mar 15, 2004	33.17	33.43	32.90	33.08	12,041,665	-0.09(-0.28%)
Mar 12, 2004	33.46	33.52	33.04	33.17	15,346,530	-0.26(-0.78%)
Mar 11, 2004	33.79	34.21	33.36	33.44	15,044,476	-0.43(-1.27%)
Mar 10, 2004	34.42	34.50	33.84	33.87	14,285,060	-0.59(-1.71%)
Mar 09, 2004	34.70	34.70	34.38	34.46	9,819,517	-0.28(-0.81%)
Mar 08, 2004	34.95	35.17	34.67	34.74	8,542,512	-0.02(-0.06%)
Mar 05, 2004	34.55	35.02	34.52	34.76	10,916,298	+0.07(+0.19%)
Mar 04, 2004	34.70	34.82	34.57	34.69	6,050,258	-0.12(-0.36%)
Mar 03, 2004	34.48	34.93	34.48	34.82	10,251,656	+0.23(+0.66%)
Mar 02, 2004	35.01	35.13	34.55	34.59	16,371,467	-0.58(-1.66%)
Mar 01, 2004	35.65	35.65	35.01	35.17	10,580,309	-0.10(-0.28%)
Feb 27, 2004	35.33	35.59	35.26	35.27	7,592,783	-0.04(-0.11%)
Feb 26, 2004	35.12	35.52	35.12	35.31	7,586,057	-0.06(-0.17%)
Feb 25, 2004	35.29	35.54	35.16	35.37	11,137,642	-0.08(-0.22%)
Feb 24, 2004	35.01	35.54	35.01	35.44	18,753,966	+0.74(+2.13%)
Feb 23, 2004	34.99	34.99	34.53	34.70	11,331,317	-0.16(-0.47%)
Feb 20, 2004	35.16	35.19	34.84	34.87	11,024,983	-0.18(-0.50%)
Feb 19, 2004	35.33	35.42	35.04	35.04	12,665,798	-0.21(-0.59%)
Feb 18, 2004	35.39	35.47	35.21	35.25	7,223,776	-0.34(-0.96%)
Feb 17, 2004	35.64	35.74	35.45	35.59	7,365,478	+0.12(+0.33%)
Feb 13, 2004	35.73	35.89	35.38	35.48	7,634,973	-0.24(-0.68%)
Feb 12, 2004	35.65	35.91	35.53	35.72	8,811,548	-0.03(-0.09%)
Feb 11, 2004	35.51	35.88	35.33	35.75	11,162,558	+0.14(+0.40%)
Feb 10, 2004	35.40	35.75	35.37	35.61	8,692,011	+0.21(+0.59%)
Feb 09, 2004	35.48	35.52	35.08	35.40	9,281,445	-0.03(-0.07%)
Feb 06, 2004	35.65	35.75	35.37	35.42	10,093,598	-0.23(-0.64%)
Feb 05, 2004	35.69	35.88	35.56	35.65	10,911,712	+0.01(+0.04%)
Feb 04, 2004	35.31	35.86	35.23	35.64	14,425,081	+0.42(+1.19%)
Feb 03, 2004	35.10	35.27	34.94	35.22	7,715,837	+0.20(+0.58%)
Feb 02, 2004	34.94	35.25	34.70	35.02	10,714,674	+0.07(+0.21%)
Jan 30, 2004	35.21	35.27	34.90	34.95	10,078,006	-0.31(-0.87%)
Jan 29, 2004	34.80	35.35	34.69	35.25	11,758,107	+0.48(+1.37%)
Jan 28, 2004	34.93	35.08	34.74	34.78	12,811,781	-0.08(-0.23%)
Jan 27, 2004	34.90	35.13	34.86	34.86	13,605,285	-0.14(-0.41%)
Jan 26, 2004	34.67	35.07	34.59	35.00	12,227,544	+0.33(+0.94%)
Jan 23, 2004	34.87	35.03	34.51	34.67	14,319,148	-0.03(-0.09%)
Jan 22, 2004	34.44	34.81	34.42	34.70	13,594,737	+0.32(+0.93%)
Jan 21, 2004	33.70	34.44	33.69	34.38	16,943,932	+0.69(+2.06%)
Jan 20, 2004	33.23	33.98	33.23	33.69	21,436,380	+0.69(+2.08%)
Jan 16, 2004	33.68	33.68	32.99	33.00	23,485,640	-0.91(-2.68%)
Jan 15, 2004	34.06	34.51	33.80	33.91	10,872,121	-0.10(-0.31%)
Jan 14, 2004	34.14	34.29	33.95	34.02	9,799,339	-0.16(-0.48%)
Jan 13, 2004	34.28	34.51	34.04	34.18	11,316,031	-0.09(-0.27%)
Jan 12, 2004	33.68	34.34	33.68	34.27	15,988,548	+0.65(+1.93%)
Jan 09, 2004	33.95	33.95	33.62	33.63	9,824,867	-0.39(-1.13%)
Jan 08, 2004	33.85	34.01	33.69	34.01	9,882,343	+0.16(+0.46%)
Jan 07, 2004	33.79	33.87	33.66	33.85	11,127,094	+0.01(+0.04%)
Jan 06, 2004	33.83	34.08	33.72	33.84	11,155,832	-0.15(-0.44%)
Jan 05, 2004	34.02	34.07	33.69	33.99	12,892,033	+0.20(+0.58%)

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.