Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	52.84	52.94	52.52	52.71	8,038,712	-0.28(-0.52%)
Mar 30, 2004	53.18	53.18	52.43	52.98	9,436,491	-0.21(-0.39%)
Mar 29, 2004	53.37	53.72	52.90	53.19	8,496,623	-0.05(-0.10%)
Mar 26, 2004	53.02	53.52	52.89	53.24	7,662,695	+0.22(+0.41%)
Mar 25, 2004	52.89	53.16	52.48	53.02	9,732,879	+0.36(+0.68%)
Mar 24, 2004	52.55	53.08	52.25	52.67	10,821,202	+0.26(+0.49%)
Mar 23, 2004	52.57	52.89	52.04	52.41	8,825,943	+0.17(+0.33%)
Mar 22, 2004	52.38	52.50	51.81	52.24	10,844,028	-0.34(-0.65%)
Mar 19, 2004	53.29	53.36	52.52	52.58	12,299,308	-0.71(-1.32%)
Mar 18, 2004	53.40	53.48	52.74	53.29	8,024,249	-0.31(-0.58%)
Mar 17, 2004	53.13	53.83	53.06	53.60	8,124,962	+0.54(+1.02%)
Mar 16, 2004	53.03	53.20	52.47	53.06	8,063,280	+0.36(+0.69%)
Mar 15, 2004	53.14	53.20	52.16	52.70	11,365,887	-0.85(-1.59%)
Mar 12, 2004	52.80	53.59	52.62	53.55	10,960,945	+1.20(+2.29%)
Mar 11, 2004	52.80	53.36	52.31	52.35	14,916,615	-1.06(-1.99%)
Mar 10, 2004	54.17	54.37	53.19	53.41	11,389,061	-0.84(-1.55%)
Mar 09, 2004	54.12	54.68	53.82	54.25	11,135,189	-0.03(-0.06%)
Mar 08, 2004	55.38	55.60	54.29	54.29	8,858,875	-1.07(-1.93%)
Mar 05, 2004	55.07	55.66	54.84	55.35	6,919,025	+0.03(+0.06%)
Mar 04, 2004	55.43	55.62	55.17	55.32	6,181,976	-0.26(-0.46%)
Mar 03, 2004	55.42	55.61	54.87	55.58	8,375,001	+0.01(+0.02%)
Mar 02, 2004	56.01	56.01	55.45	55.57	8,670,692	-0.13(-0.23%)
Mar 01, 2004	55.38	55.81	55.18	55.69	7,760,794	+0.31(+0.56%)
Feb 27, 2004	55.55	55.89	55.15	55.38	8,215,569	-0.17(-0.30%)
Feb 26, 2004	55.25	55.82	55.24	55.55	6,909,964	+0.14(+0.26%)
Feb 25, 2004	55.38	55.72	55.23	55.41	5,858,929	-0.14(-0.26%)
Feb 24, 2004	54.64	55.93	54.64	55.55	12,211,489	+0.48(+0.87%)
Feb 23, 2004	55.90	55.96	54.79	55.07	11,550,759	-0.77(-1.39%)
Feb 20, 2004	56.59	56.59	55.78	55.85	9,914,789	-0.28(-0.50%)
Feb 19, 2004	56.48	56.95	55.97	56.13	9,491,378	-0.36(-0.63%)
Feb 18, 2004	56.99	57.26	56.33	56.48	8,416,471	-0.55(-0.96%)
Feb 17, 2004	57.39	57.39	57.00	57.03	6,848,456	-0.20(-0.34%)
Feb 13, 2004	56.87	57.44	56.86	57.22	6,207,241	+0.24(+0.41%)
Feb 12, 2004	57.43	57.56	56.99	56.99	6,292,794	-0.38(-0.66%)
Feb 11, 2004	56.93	57.57	56.70	57.37	9,593,310	+0.20(+0.35%)
Feb 10, 2004	56.50	57.37	56.48	57.17	7,069,919	+0.38(+0.67%)
Feb 09, 2004	56.99	57.07	56.59	56.79	6,520,879	+0.01(+0.01%)
Feb 06, 2004	56.73	56.95	56.39	56.78	9,612,825	+0.05(+0.08%)
Feb 05, 2004	57.39	57.44	56.39	56.74	10,411,034	-0.76(-1.33%)
Feb 04, 2004	57.04	57.64	56.99	57.50	14,614,652	+0.11(+0.19%)
Feb 03, 2004	56.82	57.39	56.79	57.39	9,765,114	+0.35(+0.61%)
Feb 02, 2004	56.90	57.36	56.53	57.04	10,803,081	+0.09(+0.16%)
Jan 30, 2004	56.25	57.01	56.15	56.95	10,694,353	+0.70(+1.24%)
Jan 29, 2004	56.30	56.59	55.41	56.25	11,574,107	+0.36(+0.65%)
Jan 28, 2004	56.90	57.06	55.83	55.89	11,412,410	-0.81(-1.44%)
Jan 27, 2004	57.05	57.20	56.65	56.70	9,313,824	-0.60(-1.05%)
Jan 26, 2004	56.19	57.30	55.99	57.30	10,784,611	+1.12(+1.99%)
Jan 23, 2004	56.14	56.36	55.73	56.19	9,206,839	+0.22(+0.40%)
Jan 22, 2004	56.15	56.34	55.85	55.96	7,617,217	-0.11(-0.19%)
Jan 21, 2004	55.80	56.27	55.46	56.07	12,108,163	+0.34(+0.62%)
Jan 20, 2004	55.10	55.92	54.94	55.73	16,178,659	+1.02(+1.87%)
Jan 16, 2004	54.52	54.72	54.35	54.71	16,208,106	+0.75(+1.38%)
Jan 15, 2004	54.56	54.89	53.69	53.96	34,521,072	+2.13(+4.11%)
Jan 14, 2004	51.59	51.92	51.51	51.83	9,592,265	+0.35(+0.68%)
Jan 13, 2004	52.48	52.52	51.08	51.48	15,407,459	-1.06(-2.02%)
Jan 12, 2004	52.35	52.88	52.35	52.54	8,939,375	+0.20(+0.37%)
Jan 09, 2004	52.66	53.00	52.23	52.35	13,819,057	-1.05(-1.97%)
Jan 08, 2004	53.49	53.49	52.82	53.40	10,767,884	+0.15(+0.28%)
Jan 07, 2004	53.45	53.59	53.07	53.25	8,586,010	-0.16(-0.30%)
Jan 06, 2004	52.91	53.48	52.88	53.41	7,631,854	+0.01(+0.01%)
Jan 05, 2004	52.80	53.43	52.80	53.40	9,193,596	+0.86(+1.64%)

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.