Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	41.87	41.87	41.42	41.42	11,266	-0.29(-0.70%)
Mar 30, 2004	41.60	41.85	41.38	41.72	18,375	+0.12(+0.29%)
Mar 29, 2004	41.32	41.87	41.32	41.60	38,282	+0.50(+1.22%)
Mar 26, 2004	41.14	41.40	41.00	41.10	51,736	+0.06(+0.16%)
Mar 25, 2004	40.36	41.14	40.23	41.03	14,875	+1.33(+3.36%)
Mar 24, 2004	39.50	40.00	39.46	39.70	59,830	+0.14(+0.35%)
Mar 23, 2004	39.77	40.00	39.33	39.56	42,001	+0.20(+0.51%)
Mar 22, 2004	39.59	39.76	39.13	39.36	69,346	-0.76(-1.89%)
Mar 19, 2004	40.68	40.91	40.12	40.12	9,516	-0.70(-1.72%)
Mar 18, 2004	40.91	41.05	40.56	40.82	18,266	-0.28(-0.69%)
Mar 17, 2004	40.67	41.27	40.67	41.10	42,767	+0.65(+1.60%)
Mar 16, 2004	40.41	40.78	40.02	40.46	30,407	+0.27(+0.66%)
Mar 15, 2004	41.14	41.14	40.19	40.19	131,474	-1.04(-2.53%)
Mar 12, 2004	40.96	41.31	40.78	41.23	28,548	+0.82(+2.04%)
Mar 11, 2004	40.46	41.22	40.37	40.41	90,238	-0.40(-0.99%)
Mar 10, 2004	41.64	41.74	40.78	40.81	153,131	-0.81(-1.95%)
Mar 09, 2004	41.60	41.69	41.14	41.63	69,456	-0.06(-0.15%)
Mar 08, 2004	42.92	42.98	41.69	41.69	79,190	-1.24(-2.90%)
Mar 05, 2004	42.52	43.33	42.52	42.93	15,860	-0.10(-0.23%)
Mar 04, 2004	42.70	43.08	42.58	43.03	59,611	+0.39(+0.92%)
Mar 03, 2004	42.88	42.88	42.39	42.64	13,344	-0.19(-0.45%)
Mar 02, 2004	43.34	43.51	42.83	42.83	11,922	-0.36(-0.83%)
Mar 01, 2004	42.70	43.32	42.64	43.19	28,001	+0.52(+1.22%)
Feb 27, 2004	43.06	43.10	42.48	42.67	22,094	-0.21(-0.49%)
Feb 26, 2004	42.60	43.12	42.34	42.88	11,484	+0.14(+0.32%)
Feb 25, 2004	42.33	42.74	42.29	42.74	19,578	+0.60(+1.43%)
Feb 24, 2004	41.96	42.48	41.74	42.14	124,036	-0.01(-0.02%)
Feb 23, 2004	43.24	43.28	41.93	42.15	134,755	-1.01(-2.33%)
Feb 20, 2004	43.43	43.43	42.61	43.15	65,299	-0.09(-0.21%)
Feb 19, 2004	44.16	44.51	43.24	43.24	23,954	-0.81(-1.85%)
Feb 18, 2004	43.93	44.30	43.80	44.06	12,031	-0.01(-0.02%)
Feb 17, 2004	44.02	44.20	43.74	44.07	12,688	+0.54(+1.24%)
Feb 13, 2004	43.99	44.29	43.34	43.53	17,828	-0.27(-0.61%)
Feb 12, 2004	44.34	44.38	43.79	43.79	15,531	-0.59(-1.34%)
Feb 11, 2004	43.98	44.39	43.77	44.39	25,047	+0.50(+1.15%)
Feb 10, 2004	43.52	44.05	43.52	43.88	16,297	+0.18(+0.42%)
Feb 09, 2004	44.05	44.05	43.57	43.70	51,408	-0.14(-0.31%)
Feb 06, 2004	43.06	43.84	43.02	43.84	65,627	+0.96(+2.24%)
Feb 05, 2004	42.65	43.06	42.61	42.88	70,659	+0.23(+0.54%)
Feb 04, 2004	43.29	43.30	42.61	42.65	70,221	-1.29(-2.93%)
Feb 03, 2004	43.61	44.03	43.61	43.94	31,938	+0.16(+0.36%)
Feb 02, 2004	44.25	44.50	43.70	43.78	15,422	-0.37(-0.85%)
Jan 30, 2004	43.79	44.31	43.79	44.16	55,893	+0.40(+0.92%)
Jan 29, 2004	44.43	44.46	43.27	43.76	31,282	-0.49(-1.12%)
Jan 28, 2004	44.98	45.36	44.08	44.25	27,126	-0.69(-1.53%)
Jan 27, 2004	45.80	45.88	44.94	44.94	31,391	-0.82(-1.80%)
Jan 26, 2004	45.03	45.80	44.91	45.76	29,095	+0.94(+2.10%)
Jan 23, 2004	45.35	45.47	44.60	44.82	27,673	-0.37(-0.83%)
Jan 22, 2004	45.80	46.00	45.09	45.19	24,938	-0.43(-0.94%)
Jan 21, 2004	45.80	45.85	45.19	45.62	55,236	-0.69(-1.50%)
Jan 20, 2004	46.40	46.44	45.94	46.32	217,884	+0.26(+0.56%)
Jan 16, 2004	45.71	46.09	45.45	46.06	43,095	+0.94(+2.09%)
Jan 15, 2004	44.84	45.58	44.64	45.12	22,750	+0.15(+0.33%)
Jan 14, 2004	44.80	45.02	44.53	44.97	22,532	+0.35(+0.78%)
Jan 13, 2004	45.26	45.30	44.23	44.62	68,471	-0.56(-1.23%)
Jan 12, 2004	44.80	45.18	44.36	45.18	22,969	+0.79(+1.77%)
Jan 09, 2004	44.71	45.14	44.34	44.40	47,361	-0.45(-1.00%)
Jan 08, 2004	44.43	44.89	44.23	44.84	44,517	+0.92(+2.10%)
Jan 07, 2004	43.70	43.92	43.50	43.92	94,175	+0.32(+0.73%)
Jan 06, 2004	43.43	43.70	43.13	43.60	47,798	+0.28(+0.65%)
Jan 05, 2004	42.70	43.32	42.70	43.32	48,345	+1.31(+3.11%)

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.