Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	35.10	35.20	34.95	35.16	8,517,027	-0.04(-0.12%)
Mar 30, 2004	34.69	35.28	34.65	35.20	11,280,434	+0.71(+2.06%)
Mar 29, 2004	34.13	34.62	34.06	34.49	7,174,329	+0.56(+1.66%)
Mar 26, 2004	33.87	34.18	33.78	33.93	6,406,462	+0.05(+0.16%)
Mar 25, 2004	34.07	34.15	33.66	33.87	7,122,862	-0.05(-0.16%)
Mar 24, 2004	34.16	34.24	33.68	33.93	7,522,796	-0.12(-0.36%)
Mar 23, 2004	34.21	34.35	34.01	34.05	6,948,850	+0.00(+0.00%)
Mar 22, 2004	34.58	34.58	33.95	34.05	7,661,711	-0.59(-1.70%)
Mar 19, 2004	34.96	35.07	34.62	34.64	6,499,662	-0.33(-0.93%)
Mar 18, 2004	34.52	35.19	34.48	34.96	6,292,764	+0.38(+1.10%)
Mar 17, 2004	34.65	34.76	34.45	34.58	7,947,210	+0.24(+0.69%)
Mar 16, 2004	34.77	34.88	33.99	34.35	10,250,221	-0.20(-0.59%)
Mar 15, 2004	35.17	35.18	34.52	34.55	8,719,058	-0.79(-2.24%)
Mar 12, 2004	35.02	35.52	34.85	35.34	7,814,046	+0.40(+1.15%)
Mar 11, 2004	35.02	35.70	34.94	34.94	9,172,081	-0.45(-1.26%)
Mar 10, 2004	36.04	36.11	35.38	35.39	7,148,227	-0.67(-1.86%)
Mar 09, 2004	35.97	36.14	35.97	36.06	5,111,396	+0.03(+0.08%)
Mar 08, 2004	35.85	36.20	35.79	36.03	6,192,338	+0.25(+0.70%)
Mar 05, 2004	36.01	36.36	35.78	35.78	9,441,800	-0.40(-1.11%)
Mar 04, 2004	36.21	36.35	36.14	36.18	6,861,843	-0.09(-0.24%)
Mar 03, 2004	36.18	36.37	36.06	36.27	5,800,515	+0.05(+0.15%)
Mar 02, 2004	36.18	36.55	36.18	36.22	7,894,563	-0.16(-0.45%)
Mar 01, 2004	36.22	36.56	36.18	36.38	5,260,928	+0.16(+0.43%)
Feb 27, 2004	36.14	36.52	36.09	36.22	6,924,370	+0.02(+0.06%)
Feb 26, 2004	36.18	36.37	36.08	36.20	5,588,455	-0.13(-0.35%)
Feb 25, 2004	35.97	36.96	35.97	36.33	6,114,180	+0.27(+0.75%)
Feb 24, 2004	35.98	36.09	35.74	36.06	6,873,641	+0.08(+0.23%)
Feb 23, 2004	36.01	36.13	35.74	35.98	6,117,571	-0.07(-0.19%)
Feb 20, 2004	36.23	36.28	35.95	36.05	5,619,719	-0.16(-0.45%)
Feb 19, 2004	36.38	36.51	36.14	36.21	4,415,641	+0.00(+0.00%)
Feb 18, 2004	36.41	36.54	36.15	36.21	4,088,261	-0.19(-0.52%)
Feb 17, 2004	36.29	36.53	36.19	36.40	4,494,536	+0.02(+0.06%)
Feb 13, 2004	36.21	36.38	35.95	36.38	4,927,798	+0.20(+0.56%)
Feb 12, 2004	36.36	36.38	35.95	36.18	5,693,158	-0.24(-0.67%)
Feb 11, 2004	35.70	36.60	35.59	36.42	7,289,796	+0.58(+1.63%)
Feb 10, 2004	35.94	36.25	35.63	35.84	7,487,846	-0.18(-0.49%)
Feb 09, 2004	35.84	36.37	35.84	36.01	8,254,386	+0.03(+0.09%)
Feb 06, 2004	35.50	36.03	35.28	35.98	9,189,187	+0.66(+1.88%)
Feb 05, 2004	35.30	35.51	35.19	35.32	7,950,454	-0.12(-0.34%)
Feb 04, 2004	35.44	35.67	35.26	35.44	8,745,750	-0.17(-0.48%)
Feb 03, 2004	35.60	35.90	35.33	35.61	7,138,346	-0.02(-0.06%)
Feb 02, 2004	35.19	35.93	35.18	35.63	13,157,999	+0.47(+1.35%)
Jan 30, 2004	34.55	35.24	34.41	35.15	8,022,418	+0.60(+1.75%)
Jan 29, 2004	34.07	34.79	34.02	34.55	10,506,668	+0.81(+2.41%)
Jan 28, 2004	34.50	34.85	33.61	33.74	8,750,469	-0.49(-1.45%)
Jan 27, 2004	34.55	34.55	34.20	34.23	7,373,706	-0.32(-0.92%)
Jan 26, 2004	33.88	34.55	33.59	34.55	8,325,466	+0.67(+1.98%)
Jan 23, 2004	34.01	34.34	33.59	33.88	5,128,649	-0.03(-0.08%)
Jan 22, 2004	34.08	34.24	33.89	33.91	5,031,026	-0.27(-0.79%)
Jan 21, 2004	33.92	34.24	33.74	34.18	7,971,689	+0.11(+0.32%)
Jan 20, 2004	33.80	34.10	33.74	34.07	7,107,820	+0.22(+0.66%)
Jan 16, 2004	33.69	33.93	33.63	33.84	7,071,986	+0.16(+0.46%)
Jan 15, 2004	33.16	33.74	32.99	33.69	10,252,286	+0.63(+1.91%)
Jan 14, 2004	32.52	33.16	32.52	33.06	7,844,424	+0.60(+1.84%)
Jan 13, 2004	32.41	32.55	32.16	32.46	5,401,318	+0.12(+0.36%)
Jan 12, 2004	32.47	32.75	32.27	32.35	7,408,803	-0.13(-0.40%)
Jan 09, 2004	32.45	32.75	32.41	32.47	5,846,082	-0.24(-0.75%)
Jan 08, 2004	32.87	33.04	32.41	32.72	8,255,123	-0.09(-0.29%)
Jan 07, 2004	32.85	32.85	32.60	32.81	5,783,556	+0.09(+0.29%)
Jan 06, 2004	32.52	32.77	32.50	32.72	5,342,478	+0.05(+0.17%)
Jan 05, 2004	32.60	32.77	32.43	32.66	5,459,273	+0.28(+0.88%)

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.