Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	36.36	36.46	36.26	36.26	289,038	-0.21(-0.56%)
Mar 30, 2004	36.21	36.49	36.14	36.47	265,121	+0.11(+0.30%)
Mar 29, 2004	36.14	36.47	36.12	36.36	361,662	+0.12(+0.32%)
Mar 26, 2004	36.12	36.49	36.11	36.24	325,058	+0.51(+1.44%)
Mar 25, 2004	35.60	35.90	35.51	35.73	462,723	-0.38(-1.04%)
Mar 24, 2004	36.18	36.38	36.08	36.10	313,683	-0.33(-0.90%)
Mar 23, 2004	36.51	36.69	36.39	36.43	262,205	+0.09(+0.25%)
Mar 22, 2004	36.48	36.49	36.22	36.34	312,517	-0.45(-1.23%)
Mar 19, 2004	36.89	36.95	36.71	36.80	606,951	-0.45(-1.21%)
Mar 18, 2004	37.39	37.50	37.20	37.25	263,517	-0.03(-0.09%)
Mar 17, 2004	37.19	37.37	36.88	37.28	170,039	+0.25(+0.69%)
Mar 16, 2004	37.08	37.17	36.85	37.03	285,684	+0.62(+1.69%)
Mar 15, 2004	37.06	37.18	36.41	36.41	427,286	-0.89(-2.39%)
Mar 12, 2004	36.91	37.37	36.59	37.30	654,200	-0.36(-0.95%)
Mar 11, 2004	37.50	37.82	37.48	37.66	392,141	+0.11(+0.29%)
Mar 10, 2004	37.71	37.87	37.51	37.55	388,057	+0.38(+1.01%)
Mar 09, 2004	37.20	37.54	37.17	37.17	389,807	-0.09(-0.24%)
Mar 08, 2004	37.21	37.51	37.15	37.26	359,329	-0.18(-0.48%)
Mar 05, 2004	37.15	37.65	37.15	37.44	317,912	+0.10(+0.28%)
Mar 04, 2004	37.06	37.47	36.97	37.34	1,092,716	-0.44(-1.16%)
Mar 03, 2004	37.41	37.82	37.32	37.78	979,550	-0.70(-1.82%)
Mar 02, 2004	38.52	38.67	38.39	38.48	553,139	-0.87(-2.21%)
Mar 01, 2004	39.31	39.50	39.07	39.35	300,996	+0.50(+1.29%)
Feb 27, 2004	38.57	38.90	38.57	38.85	392,724	+0.60(+1.56%)
Feb 26, 2004	38.13	38.37	37.97	38.25	596,742	-0.37(-0.96%)
Feb 25, 2004	38.81	39.05	38.47	38.62	370,120	-0.02(-0.05%)
Feb 24, 2004	38.11	38.81	38.11	38.64	386,599	+0.47(+1.24%)
Feb 23, 2004	38.15	38.34	38.06	38.17	513,473	+0.43(+1.14%)
Feb 20, 2004	37.92	38.03	37.69	37.74	316,600	+0.40(+1.07%)
Feb 19, 2004	36.72	37.47	36.57	37.34	1,072,299	-0.12(-0.31%)
Feb 18, 2004	37.56	37.76	37.36	37.45	435,015	-0.33(-0.87%)
Feb 17, 2004	37.87	38.01	37.68	37.78	432,244	+0.37(+0.99%)
Feb 13, 2004	37.51	37.53	37.29	37.41	477,306	-0.03(-0.09%)
Feb 12, 2004	37.40	37.57	37.24	37.45	537,972	-0.12(-0.31%)
Feb 11, 2004	37.04	37.58	36.89	37.56	601,701	+0.36(+0.98%)
Feb 10, 2004	37.17	37.33	37.08	37.20	391,849	+0.03(+0.09%)
Feb 09, 2004	37.24	37.37	36.99	37.17	254,621	-0.01(-0.04%)
Feb 06, 2004	37.21	37.30	37.04	37.18	399,870	+0.04(+0.11%)
Feb 05, 2004	37.37	37.42	37.11	37.14	380,474	+0.30(+0.82%)
Feb 04, 2004	36.67	37.03	36.54	36.84	477,160	-0.12(-0.33%)
Feb 03, 2004	36.85	37.19	36.79	36.96	486,494	+0.58(+1.58%)
Feb 02, 2004	36.30	36.60	36.27	36.38	344,600	-0.10(-0.26%)
Jan 30, 2004	36.34	36.68	36.34	36.48	257,101	-0.17(-0.47%)
Jan 29, 2004	36.79	36.79	36.44	36.65	322,725	+0.31(+0.85%)
Jan 28, 2004	36.77	37.02	36.34	36.34	589,159	-0.22(-0.60%)
Jan 27, 2004	36.36	36.77	36.36	36.56	446,098	-0.29(-0.80%)
Jan 26, 2004	36.67	36.86	36.56	36.86	286,704	+0.29(+0.79%)
Jan 23, 2004	36.80	36.80	36.41	36.57	399,432	-0.18(-0.49%)
Jan 22, 2004	36.64	36.82	36.62	36.75	547,743	+0.88(+2.47%)
Jan 21, 2004	35.66	35.94	35.60	35.86	721,283	+0.49(+1.38%)
Jan 20, 2004	35.49	35.59	35.33	35.38	391,703	+0.23(+0.66%)
Jan 16, 2004	34.97	35.23	34.83	35.14	737,762	-0.27(-0.77%)
Jan 15, 2004	35.25	35.42	35.07	35.42	554,743	-0.10(-0.29%)
Jan 14, 2004	35.34	35.69	35.31	35.52	423,203	-0.17(-0.48%)
Jan 13, 2004	36.12	36.20	35.55	35.69	501,223	-0.51(-1.42%)
Jan 12, 2004	36.15	36.37	36.12	36.21	267,309	+0.00(+0.00%)
Jan 09, 2004	36.06	36.34	36.03	36.21	365,016	-0.19(-0.53%)
Jan 08, 2004	36.36	36.48	36.29	36.40	488,390	+0.08(+0.21%)
Jan 07, 2004	36.27	36.27	36.14	36.32	246,455	-0.03(-0.09%)
Jan 06, 2004	36.47	36.47	36.21	36.36	361,662	-0.23(-0.62%)
Jan 05, 2004	36.72	36.86	36.54	36.58	469,723	-0.31(-0.84%)

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.