Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	64.18	64.75	63.52	64.64	959,529	+0.58(+0.90%)
Mar 30, 2004	63.93	64.18	63.57	64.06	784,218	+0.15(+0.23%)
Mar 29, 2004	63.18	64.31	62.69	63.92	1,316,884	+0.74(+1.18%)
Mar 26, 2004	63.88	63.88	62.56	63.17	927,114	-0.71(-1.11%)
Mar 25, 2004	63.18	63.89	62.65	63.88	1,072,978	+0.81(+1.28%)
Mar 24, 2004	64.31	64.42	62.65	63.07	1,621,509	-1.37(-2.12%)
Mar 23, 2004	63.94	64.86	63.52	64.44	1,763,264	+0.65(+1.02%)
Mar 22, 2004	64.75	64.81	61.38	63.79	3,773,744	-1.80(-2.74%)
Mar 19, 2004	66.89	66.89	65.36	65.59	1,571,404	-1.44(-2.14%)
Mar 18, 2004	67.99	68.00	66.54	67.03	926,544	-1.11(-1.63%)
Mar 17, 2004	67.06	68.32	67.05	68.14	683,437	+1.20(+1.79%)
Mar 16, 2004	67.27	67.60	66.34	66.94	1,071,723	-0.17(-0.25%)
Mar 15, 2004	67.55	67.55	65.41	67.11	1,520,842	-0.58(-0.85%)
Mar 12, 2004	66.94	67.90	66.35	67.68	1,015,683	+0.92(+1.38%)
Mar 11, 2004	67.25	67.91	66.69	66.76	1,559,876	-1.75(-2.56%)
Mar 10, 2004	69.83	70.29	68.22	68.52	1,202,293	-1.23(-1.76%)
Mar 09, 2004	69.96	70.18	69.16	69.74	1,206,173	-0.92(-1.30%)
Mar 08, 2004	69.48	71.56	69.44	70.66	1,863,246	+1.31(+1.90%)
Mar 05, 2004	67.97	69.52	67.65	69.35	1,152,873	+1.38(+2.02%)
Mar 04, 2004	67.60	67.99	67.19	67.97	836,378	+0.16(+0.23%)
Mar 03, 2004	66.94	68.02	66.94	67.81	1,054,375	+0.44(+0.65%)
Mar 02, 2004	68.47	68.73	66.92	67.38	1,274,997	-1.18(-1.73%)
Mar 01, 2004	66.72	68.80	66.54	68.56	1,418,350	+2.29(+3.45%)
Feb 27, 2004	67.20	67.23	66.18	66.27	1,415,953	-0.97(-1.45%)
Feb 26, 2004	67.90	67.90	67.18	67.25	627,854	-0.60(-0.88%)
Feb 25, 2004	67.81	68.07	67.33	67.84	727,721	+0.21(+0.31%)
Feb 24, 2004	67.29	68.58	67.22	67.63	1,212,793	+0.20(+0.30%)
Feb 23, 2004	68.21	68.38	67.18	67.43	1,142,829	-0.59(-0.86%)
Feb 20, 2004	68.91	68.91	67.90	68.02	1,371,669	-0.41(-0.60%)
Feb 19, 2004	68.30	68.78	67.88	68.43	1,714,300	+0.22(+0.32%)
Feb 18, 2004	68.30	68.45	67.86	68.21	1,450,421	+0.31(+0.45%)
Feb 17, 2004	68.03	68.44	67.42	67.90	807,616	+0.00(+0.00%)
Feb 13, 2004	67.90	68.95	67.68	67.90	908,054	-0.74(-1.08%)
Feb 12, 2004	69.04	69.17	68.56	68.65	899,608	-0.35(-0.51%)
Feb 11, 2004	67.89	69.13	67.47	69.00	1,261,415	+1.10(+1.63%)
Feb 10, 2004	68.08	68.85	67.33	67.89	2,116,282	-0.36(-0.53%)
Feb 09, 2004	69.44	69.77	67.88	68.25	1,250,344	-1.18(-1.70%)
Feb 06, 2004	67.33	69.44	66.95	69.44	1,100,827	+2.54(+3.80%)
Feb 05, 2004	68.20	68.20	66.54	66.89	1,088,957	-1.31(-1.93%)
Feb 04, 2004	68.06	68.69	67.68	68.21	972,426	-0.07(-0.10%)
Feb 03, 2004	67.81	68.32	67.35	68.28	882,260	+0.69(+1.02%)
Feb 02, 2004	67.39	68.25	66.96	67.59	1,328,526	+0.56(+0.84%)
Jan 30, 2004	65.89	67.10	64.72	67.03	1,644,907	+1.12(+1.70%)
Jan 29, 2004	64.42	66.19	64.42	65.90	1,107,789	+1.68(+2.62%)
Jan 28, 2004	66.37	66.91	64.17	64.22	1,088,957	-1.93(-2.91%)
Jan 27, 2004	67.73	67.81	66.15	66.15	1,310,949	-1.31(-1.95%)
Jan 26, 2004	65.49	67.46	65.49	67.46	937,387	+2.06(+3.15%)
Jan 23, 2004	65.76	66.06	65.16	65.41	1,170,449	-0.14(-0.21%)
Jan 22, 2004	65.54	66.50	65.34	65.55	917,185	+0.01(+0.01%)
Jan 21, 2004	65.10	65.80	65.07	65.54	1,232,995	+0.46(+0.71%)
Jan 20, 2004	66.68	67.16	64.93	65.07	2,322,181	-1.65(-2.47%)
Jan 16, 2004	64.40	66.72	64.27	66.72	3,298,716	+4.81(+7.77%)
Jan 15, 2004	60.89	62.16	60.50	61.91	899,152	+0.57(+0.93%)
Jan 14, 2004	61.46	61.90	61.33	61.34	1,040,108	+0.04(+0.07%)
Jan 13, 2004	62.29	62.52	61.10	61.30	1,301,590	-0.78(-1.26%)
Jan 12, 2004	62.08	62.82	61.90	62.08	769,495	+0.00(+0.00%)
Jan 09, 2004	62.34	62.80	62.08	62.08	868,906	-0.26(-0.42%)
Jan 08, 2004	61.33	62.39	61.00	62.34	1,263,241	+1.18(+1.93%)
Jan 07, 2004	60.72	61.23	60.38	61.16	959,757	+0.67(+1.12%)
Jan 06, 2004	60.45	60.72	59.79	60.48	1,332,178	-0.30(-0.49%)
Jan 05, 2004	61.55	61.94	60.45	60.78	1,364,820	-0.55(-0.90%)

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.