Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	36.34	36.71	36.16	36.46	445,340	-0.01(-0.02%)
Mar 30, 2004	36.25	36.58	36.08	36.47	351,879	+0.22(+0.61%)
Mar 29, 2004	36.68	36.79	36.05	36.25	531,674	+0.04(+0.12%)
Mar 26, 2004	36.25	36.42	36.10	36.21	517,305	-0.04(-0.12%)
Mar 25, 2004	36.05	36.37	35.87	36.25	891,264	+0.41(+1.15%)
Mar 24, 2004	35.78	36.29	35.73	35.84	1,327,492	+0.09(+0.26%)
Mar 23, 2004	35.09	36.07	35.06	35.75	949,210	+0.69(+1.98%)
Mar 22, 2004	35.31	35.56	35.05	35.05	704,343	-0.90(-2.50%)
Mar 19, 2004	36.03	36.22	35.73	35.95	705,979	-0.39(-1.06%)
Mar 18, 2004	36.38	36.56	35.61	36.34	473,495	+0.03(+0.07%)
Mar 17, 2004	36.34	36.60	36.27	36.31	497,912	+0.08(+0.21%)
Mar 16, 2004	35.65	36.44	35.65	36.23	748,620	+0.45(+1.24%)
Mar 15, 2004	36.58	36.58	35.57	35.79	771,401	-0.80(-2.18%)
Mar 12, 2004	36.21	36.64	36.12	36.58	656,795	+0.36(+0.99%)
Mar 11, 2004	36.42	36.56	35.87	36.22	1,132,977	-0.37(-1.01%)
Mar 10, 2004	37.53	37.62	36.55	36.59	494,874	-0.68(-1.84%)
Mar 09, 2004	37.15	37.44	37.15	37.28	816,496	+0.19(+0.51%)
Mar 08, 2004	37.40	37.40	37.06	37.09	953,299	-0.31(-0.82%)
Mar 05, 2004	37.02	37.75	36.46	37.40	2,249,716	-0.55(-1.44%)
Mar 04, 2004	38.43	38.43	37.87	37.95	564,619	-0.56(-1.47%)
Mar 03, 2004	38.35	38.60	38.11	38.51	639,855	+0.21(+0.56%)
Mar 02, 2004	37.97	38.64	37.94	38.30	1,040,685	+0.54(+1.43%)
Mar 01, 2004	37.50	38.00	37.41	37.76	865,563	+0.35(+0.94%)
Feb 27, 2004	37.77	37.88	36.98	37.41	1,870,149	-0.34(-0.91%)
Feb 26, 2004	37.75	38.05	37.71	37.75	1,050,031	-0.15(-0.38%)
Feb 25, 2004	38.11	38.32	37.53	37.89	1,028,535	-0.18(-0.47%)
Feb 24, 2004	38.45	38.66	37.65	38.07	1,163,235	-0.38(-0.98%)
Feb 23, 2004	38.81	38.99	38.28	38.45	460,995	-0.27(-0.69%)
Feb 20, 2004	39.08	39.08	38.43	38.72	828,062	-0.21(-0.55%)
Feb 19, 2004	39.81	39.91	38.92	38.93	766,494	-0.87(-2.19%)
Feb 18, 2004	40.06	40.08	39.51	39.80	760,770	-0.04(-0.11%)
Feb 17, 2004	39.72	40.02	39.72	39.85	921,639	+0.45(+1.15%)
Feb 13, 2004	39.26	39.47	38.41	39.39	1,028,769	+0.32(+0.81%)
Feb 12, 2004	38.99	39.27	38.72	39.08	847,338	+0.12(+0.31%)
Feb 11, 2004	39.34	39.34	38.24	38.96	1,800,053	-0.38(-0.96%)
Feb 10, 2004	39.55	39.89	39.21	39.33	884,372	-0.37(-0.93%)
Feb 09, 2004	39.50	40.14	39.48	39.70	539,385	+0.31(+0.78%)
Feb 06, 2004	39.03	39.59	39.03	39.39	833,085	+0.02(+0.04%)
Feb 05, 2004	39.12	39.43	38.97	39.37	967,785	+0.35(+0.90%)
Feb 04, 2004	39.43	39.82	38.97	39.02	960,192	-0.40(-1.02%)
Feb 03, 2004	39.20	39.80	39.02	39.43	1,092,322	-0.21(-0.52%)
Feb 02, 2004	39.73	40.18	39.26	39.63	651,771	-0.22(-0.56%)
Jan 30, 2004	39.58	40.06	39.53	39.85	972,926	-0.51(-1.25%)
Jan 29, 2004	40.33	40.40	39.67	40.36	1,601,800	+0.03(+0.06%)
Jan 28, 2004	39.25	40.65	39.25	40.33	2,192,705	+1.30(+3.33%)
Jan 27, 2004	39.25	39.46	38.69	39.03	1,582,640	-0.32(-0.80%)
Jan 26, 2004	38.86	39.35	38.76	39.35	1,970,152	+0.49(+1.26%)
Jan 23, 2004	38.95	39.25	38.18	38.86	5,001,317	-0.57(-1.45%)
Jan 22, 2004	40.83	41.34	39.42	39.43	4,038,438	-2.76(-6.55%)
Jan 21, 2004	41.73	42.23	41.31	42.20	1,757,879	+0.26(+0.61%)
Jan 20, 2004	41.34	42.11	41.22	41.94	1,484,039	+0.53(+1.28%)
Jan 16, 2004	41.47	41.94	40.44	41.41	2,794,125	+0.03(+0.06%)
Jan 15, 2004	43.54	43.54	39.82	41.39	5,900,643	-2.64(-5.99%)
Jan 14, 2004	43.91	44.54	43.83	44.02	1,776,104	+0.12(+0.27%)
Jan 13, 2004	44.04	44.56	43.35	43.90	1,284,851	+0.09(+0.21%)
Jan 12, 2004	42.37	44.72	42.36	43.81	3,902,920	+2.53(+6.14%)
Jan 09, 2004	41.60	41.75	41.16	41.28	856,918	-0.49(-1.17%)
Jan 08, 2004	41.43	41.79	41.06	41.76	1,369,667	+0.68(+1.65%)
Jan 07, 2004	41.60	41.60	40.96	41.09	723,269	-0.45(-1.09%)
Jan 06, 2004	41.94	42.02	41.34	41.54	909,372	-0.04(-0.10%)
Jan 05, 2004	41.43	41.87	41.34	41.58	1,087,181	+0.07(+0.16%)

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.