Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	52.66	52.66	51.60	51.60	543,115	-0.91(-1.73%)
Mar 30, 2004	51.66	52.93	51.58	52.50	214,425	+0.86(+1.66%)
Mar 29, 2004	51.81	52.37	51.65	51.65	295,820	-0.18(-0.35%)
Mar 26, 2004	52.48	52.52	51.46	51.83	254,449	-0.65(-1.23%)
Mar 25, 2004	52.42	52.75	52.27	52.48	192,547	+0.30(+0.57%)
Mar 24, 2004	51.98	52.60	51.98	52.18	280,578	+0.23(+0.45%)
Mar 23, 2004	52.03	52.10	51.63	51.94	147,962	-0.14(-0.26%)
Mar 22, 2004	52.56	52.56	51.71	52.08	201,775	-0.53(-1.01%)
Mar 19, 2004	52.54	52.88	52.44	52.61	172,328	-0.11(-0.20%)
Mar 18, 2004	53.05	53.48	52.30	52.72	237,859	-0.10(-0.18%)
Mar 17, 2004	52.38	53.17	52.27	52.81	511,283	+0.44(+0.85%)
Mar 16, 2004	52.07	52.52	52.04	52.37	150,243	+0.30(+0.57%)
Mar 15, 2004	52.58	52.80	51.93	52.07	171,084	-0.88(-1.66%)
Mar 12, 2004	52.01	53.04	51.93	52.95	96,533	+1.05(+2.03%)
Mar 11, 2004	52.73	52.73	51.89	51.90	190,370	-0.94(-1.77%)
Mar 10, 2004	52.83	53.33	52.70	52.83	169,010	-0.07(-0.13%)
Mar 09, 2004	53.10	53.17	52.53	52.90	287,629	-0.57(-1.06%)
Mar 08, 2004	54.20	54.25	53.38	53.47	172,432	-0.74(-1.37%)
Mar 05, 2004	53.83	54.98	53.72	54.21	329,104	+0.35(+0.64%)
Mar 04, 2004	53.66	53.89	53.24	53.86	194,206	+0.21(+0.40%)
Mar 03, 2004	53.35	53.83	52.94	53.65	150,865	+0.35(+0.65%)
Mar 02, 2004	53.29	53.82	53.09	53.30	166,833	-0.08(-0.14%)
Mar 01, 2004	51.50	53.53	51.44	53.38	319,668	+2.05(+4.00%)
Feb 27, 2004	51.73	52.07	51.26	51.33	346,005	-0.21(-0.41%)
Feb 26, 2004	51.36	51.76	50.92	51.54	199,702	+0.26(+0.51%)
Feb 25, 2004	51.43	51.48	50.83	51.28	168,181	-0.15(-0.30%)
Feb 24, 2004	51.77	51.77	51.21	51.43	143,399	-0.24(-0.47%)
Feb 23, 2004	52.01	52.08	51.40	51.67	166,107	-0.18(-0.35%)
Feb 20, 2004	53.04	53.04	51.47	51.86	422,837	-1.19(-2.24%)
Feb 19, 2004	53.04	53.26	53.02	53.04	286,384	+0.00(+0.00%)
Feb 18, 2004	52.99	53.25	52.74	53.04	222,824	+0.06(+0.11%)
Feb 17, 2004	52.70	53.20	52.67	52.99	351,397	+0.27(+0.51%)
Feb 13, 2004	52.56	52.95	52.20	52.72	436,420	+0.01(+0.02%)
Feb 12, 2004	52.47	52.80	52.00	52.71	299,760	+0.13(+0.24%)
Feb 11, 2004	51.76	52.58	51.65	52.58	333,873	+0.92(+1.77%)
Feb 10, 2004	51.26	51.74	51.19	51.66	243,873	+0.29(+0.56%)
Feb 09, 2004	51.31	51.65	51.16	51.38	518,126	+0.00(+0.00%)
Feb 06, 2004	50.29	51.66	50.21	51.38	473,540	+0.82(+1.62%)
Feb 05, 2004	50.73	50.90	50.35	50.56	219,713	-0.35(-0.68%)
Feb 04, 2004	50.14	51.24	49.83	50.90	893,060	+0.73(+1.46%)
Feb 03, 2004	48.60	50.21	48.60	50.17	536,686	+1.57(+3.23%)
Feb 02, 2004	48.51	48.95	48.10	48.60	305,981	+0.46(+0.96%)
Jan 30, 2004	48.66	48.66	47.97	48.13	247,813	-0.52(-1.07%)
Jan 29, 2004	48.32	48.70	47.93	48.66	290,428	+0.53(+1.10%)
Jan 28, 2004	48.22	48.90	47.98	48.13	258,700	-0.14(-0.30%)
Jan 27, 2004	48.03	48.41	47.66	48.27	189,955	+0.10(+0.20%)
Jan 26, 2004	47.69	48.17	47.64	48.17	171,291	+0.39(+0.81%)
Jan 23, 2004	47.64	47.98	47.41	47.79	218,884	+0.21(+0.45%)
Jan 22, 2004	46.82	47.59	46.58	47.58	248,227	+0.92(+1.96%)
Jan 21, 2004	46.23	46.82	46.15	46.66	220,543	+0.19(+0.42%)
Jan 20, 2004	46.49	47.02	46.28	46.47	165,588	-0.30(-0.64%)
Jan 16, 2004	47.35	47.45	46.29	46.77	244,184	-0.51(-1.08%)
Jan 15, 2004	47.16	47.50	46.86	47.28	238,273	+0.13(+0.27%)
Jan 14, 2004	46.92	47.35	46.89	47.15	455,706	+0.19(+0.41%)
Jan 13, 2004	47.11	47.16	46.74	46.96	302,352	-0.11(-0.23%)
Jan 12, 2004	46.97	47.12	46.64	47.06	347,560	-0.03(-0.06%)
Jan 09, 2004	47.21	47.23	47.02	47.09	236,096	-0.41(-0.85%)
Jan 08, 2004	47.16	47.71	47.16	47.50	182,801	-0.18(-0.38%)
Jan 07, 2004	47.93	47.95	47.51	47.68	151,280	-0.32(-0.66%)
Jan 06, 2004	48.17	48.17	47.40	48.00	337,191	-0.07(-0.14%)
Jan 05, 2004	47.86	48.68	47.74	48.07	251,753	-0.01(-0.02%)

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.