Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	39.20	40.03	39.15	39.43	305,775	+0.38(+0.97%)
Mar 30, 2004	38.47	39.05	38.47	39.05	118,161	+0.59(+1.54%)
Mar 29, 2004	38.40	38.52	38.30	38.46	134,467	+0.18(+0.48%)
Mar 26, 2004	38.49	38.49	38.23	38.28	204,125	-0.15(-0.38%)
Mar 25, 2004	38.47	38.54	38.30	38.42	464,907	+0.16(+0.41%)
Mar 24, 2004	38.28	38.48	38.23	38.27	219,502	+0.18(+0.48%)
Mar 23, 2004	38.21	38.31	37.99	38.08	172,753	-0.08(-0.20%)
Mar 22, 2004	38.18	38.26	37.89	38.16	138,285	+0.03(+0.08%)
Mar 19, 2004	38.28	38.34	38.13	38.13	174,507	-0.19(-0.51%)
Mar 18, 2004	38.66	38.68	38.18	38.32	134,467	-0.22(-0.58%)
Mar 17, 2004	38.25	38.66	38.25	38.55	184,518	+0.31(+0.81%)
Mar 16, 2004	37.58	38.41	37.58	38.24	448,086	+0.43(+1.13%)
Mar 15, 2004	38.75	38.75	37.76	37.81	484,618	-0.94(-2.43%)
Mar 12, 2004	38.76	38.76	38.52	38.75	189,058	+0.27(+0.71%)
Mar 11, 2004	38.69	38.81	38.45	38.48	250,461	-0.67(-1.71%)
Mar 10, 2004	39.89	39.89	39.00	39.15	293,392	-0.75(-1.87%)
Mar 09, 2004	40.21	40.21	39.75	39.89	169,244	-0.19(-0.48%)
Mar 08, 2004	40.49	40.49	39.99	40.09	146,231	-0.20(-0.51%)
Mar 05, 2004	40.05	40.30	39.72	40.29	192,361	+0.34(+0.85%)
Mar 04, 2004	40.12	40.25	39.94	39.95	176,675	-0.05(-0.12%)
Mar 03, 2004	40.53	40.60	39.87	40.00	352,215	-0.50(-1.24%)
Mar 02, 2004	40.33	40.69	40.28	40.50	208,872	+0.34(+0.84%)
Mar 01, 2004	39.63	40.30	39.50	40.17	239,832	+0.46(+1.15%)
Feb 27, 2004	39.24	39.73	39.24	39.71	222,907	+0.48(+1.24%)
Feb 26, 2004	38.70	39.23	38.67	39.23	283,278	+0.38(+0.97%)
Feb 25, 2004	38.59	38.85	38.39	38.85	246,746	+0.27(+0.70%)
Feb 24, 2004	38.66	38.66	38.30	38.58	265,941	-0.09(-0.23%)
Feb 23, 2004	38.96	38.96	38.60	38.66	285,033	-0.13(-0.32%)
Feb 20, 2004	38.53	38.84	38.52	38.79	191,122	+0.03(+0.08%)
Feb 19, 2004	38.71	38.88	38.57	38.76	223,630	+0.03(+0.08%)
Feb 18, 2004	38.71	38.84	38.67	38.73	124,353	-0.01(-0.03%)
Feb 17, 2004	38.86	38.91	38.67	38.74	177,397	+0.09(+0.23%)
Feb 13, 2004	38.85	38.97	38.50	38.65	192,670	+0.05(+0.13%)
Feb 12, 2004	38.71	39.00	38.52	38.61	459,953	-0.14(-0.35%)
Feb 11, 2004	38.13	38.91	38.08	38.74	1,094,209	-0.84(-2.13%)
Feb 10, 2004	39.96	40.08	39.44	39.58	176,675	-0.21(-0.54%)
Feb 09, 2004	39.68	39.83	39.30	39.80	124,353	+0.26(+0.66%)
Feb 06, 2004	38.62	39.54	38.56	39.54	230,647	+1.05(+2.72%)
Feb 05, 2004	38.03	38.62	37.99	38.49	140,039	+0.70(+1.85%)
Feb 04, 2004	38.68	38.75	37.79	37.79	129,616	-0.65(-1.69%)
Feb 03, 2004	38.81	39.20	38.36	38.44	333,639	-0.33(-0.85%)
Feb 02, 2004	38.73	38.86	38.30	38.77	284,929	+0.49(+1.29%)
Jan 30, 2004	37.40	38.28	37.27	38.28	194,425	+0.80(+2.15%)
Jan 29, 2004	38.29	38.37	36.87	37.47	240,864	-0.85(-2.23%)
Jan 28, 2004	38.66	38.75	38.31	38.32	208,563	-0.44(-1.12%)
Jan 27, 2004	38.75	38.76	38.38	38.76	326,931	+0.17(+0.45%)
Jan 26, 2004	38.32	38.60	37.83	38.59	299,893	+0.46(+1.19%)
Jan 23, 2004	38.12	38.37	37.81	38.13	372,132	+0.25(+0.67%)
Jan 22, 2004	37.45	38.19	37.45	37.88	481,625	+0.67(+1.80%)
Jan 21, 2004	37.11	37.30	37.07	37.21	117,645	+0.30(+0.81%)
Jan 20, 2004	37.13	37.25	36.83	36.91	173,166	+0.09(+0.24%)
Jan 16, 2004	36.73	37.30	36.43	36.82	223,630	+0.39(+1.06%)
Jan 15, 2004	36.80	36.80	36.34	36.43	80,700	-0.13(-0.34%)
Jan 14, 2004	36.24	36.63	35.86	36.56	202,061	+0.42(+1.15%)
Jan 13, 2004	36.23	36.68	36.05	36.14	228,170	-0.09(-0.24%)
Jan 12, 2004	36.39	36.48	35.29	36.23	438,591	+0.09(+0.24%)
Jan 09, 2004	35.56	36.14	35.43	36.14	188,852	+0.76(+2.14%)
Jan 08, 2004	36.68	36.68	35.26	35.39	329,924	-0.63(-1.75%)
Jan 07, 2004	36.24	36.24	35.86	36.02	270,482	-0.16(-0.46%)
Jan 06, 2004	35.98	36.39	35.90	36.18	203,506	+0.45(+1.25%)
Jan 05, 2004	36.29	36.48	35.62	35.74	217,644	-0.27(-0.75%)

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.