Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.86	43.04	42.38	42.76	5,730,522	+0.10(+0.24%)
Mar 30, 2004	42.36	42.71	42.35	42.66	6,213,704	+0.30(+0.70%)
Mar 29, 2004	42.61	42.71	42.34	42.36	7,262,207	+0.02(+0.05%)
Mar 26, 2004	42.28	42.67	42.05	42.34	6,334,835	+0.13(+0.32%)
Mar 25, 2004	42.08	42.54	41.82	42.20	8,793,893	+0.49(+1.16%)
Mar 24, 2004	42.79	42.93	41.56	41.72	13,719,781	-1.16(-2.71%)
Mar 23, 2004	43.83	43.88	42.88	42.88	8,222,944	-0.58(-1.34%)
Mar 22, 2004	43.96	43.99	42.73	43.46	8,724,618	-1.02(-2.30%)
Mar 19, 2004	44.52	44.97	44.39	44.49	5,771,256	-0.22(-0.50%)
Mar 18, 2004	44.48	45.02	44.14	44.71	9,704,382	-0.41(-0.91%)
Mar 17, 2004	44.46	45.26	43.85	45.12	6,901,227	+0.93(+2.09%)
Mar 16, 2004	44.80	45.14	43.58	44.20	7,638,462	+0.01(+0.03%)
Mar 15, 2004	45.08	45.08	43.94	44.18	4,690,326	-1.09(-2.41%)
Mar 12, 2004	44.67	45.41	44.67	45.27	5,841,737	+0.98(+2.21%)
Mar 11, 2004	44.36	45.08	43.87	44.29	8,771,248	-0.07(-0.15%)
Mar 10, 2004	45.20	45.23	44.22	44.36	5,346,495	-0.83(-1.83%)
Mar 09, 2004	45.55	45.61	44.92	45.19	5,052,646	-0.33(-0.72%)
Mar 08, 2004	46.64	46.74	45.52	45.52	4,487,593	-0.92(-1.98%)
Mar 05, 2004	46.01	46.89	45.97	46.43	6,046,078	+0.25(+0.53%)
Mar 04, 2004	45.79	46.33	45.76	46.19	4,419,792	+0.49(+1.06%)
Mar 03, 2004	45.47	45.82	45.26	45.70	3,922,808	+0.31(+0.69%)
Mar 02, 2004	45.11	45.90	45.11	45.39	4,559,280	+0.05(+0.12%)
Mar 01, 2004	45.34	45.55	44.94	45.34	4,587,821	+0.74(+1.66%)
Feb 27, 2004	45.14	45.48	44.56	44.60	4,793,636	-0.57(-1.26%)
Feb 26, 2004	44.82	45.34	44.42	45.17	4,066,450	+0.07(+0.15%)
Feb 25, 2004	44.66	45.11	44.58	45.10	4,570,267	+0.62(+1.39%)
Feb 24, 2004	45.52	45.54	44.14	44.48	5,690,457	-1.08(-2.38%)
Feb 23, 2004	45.71	45.76	45.04	45.56	6,055,323	-0.10(-0.23%)
Feb 20, 2004	45.90	46.26	45.38	45.67	5,344,619	-0.23(-0.50%)
Feb 19, 2004	46.07	46.39	45.79	45.90	6,235,545	-0.07(-0.16%)
Feb 18, 2004	45.08	46.20	44.82	45.97	8,093,640	+0.75(+1.67%)
Feb 17, 2004	44.78	45.52	44.74	45.22	6,319,023	+0.63(+1.41%)
Feb 13, 2004	44.18	44.67	44.06	44.59	5,906,188	+0.52(+1.19%)
Feb 12, 2004	44.43	44.52	43.85	44.07	5,557,267	-0.60(-1.35%)
Feb 11, 2004	43.15	44.88	43.10	44.67	9,389,898	+2.15(+5.05%)
Feb 10, 2004	42.82	42.95	42.07	42.52	5,575,625	-0.22(-0.51%)
Feb 09, 2004	43.03	43.29	42.69	42.74	3,694,081	-0.07(-0.16%)
Feb 06, 2004	42.02	43.02	42.02	42.81	4,263,555	+0.87(+2.06%)
Feb 05, 2004	42.50	42.65	41.73	41.94	6,392,854	-0.52(-1.23%)
Feb 04, 2004	42.80	42.99	42.39	42.46	6,484,506	-0.66(-1.52%)
Feb 03, 2004	43.35	43.35	42.96	43.12	5,112,541	-0.20(-0.47%)
Feb 02, 2004	43.34	44.10	43.13	43.32	5,839,727	-0.12(-0.27%)
Jan 30, 2004	43.05	43.64	42.89	43.44	4,865,590	+0.28(+0.64%)
Jan 29, 2004	42.84	43.46	42.36	43.17	7,187,037	+0.58(+1.37%)
Jan 28, 2004	43.92	44.34	42.46	42.58	5,707,743	-1.24(-2.83%)
Jan 27, 2004	45.04	45.21	43.80	43.82	5,925,215	-1.20(-2.67%)
Jan 26, 2004	44.25	45.02	43.88	45.02	4,439,891	+0.78(+1.75%)
Jan 23, 2004	45.01	45.03	44.04	44.25	4,819,228	-0.43(-0.95%)
Jan 22, 2004	45.29	45.38	44.59	44.67	4,194,548	-0.61(-1.35%)
Jan 21, 2004	44.68	45.45	44.30	45.29	5,585,942	+0.60(+1.34%)
Jan 20, 2004	45.04	45.30	44.33	44.69	3,624,940	-0.41(-0.91%)
Jan 16, 2004	44.76	45.10	44.68	45.10	7,223,349	+0.46(+1.04%)
Jan 15, 2004	44.03	44.76	43.96	44.64	9,098,059	+0.89(+2.03%)
Jan 14, 2004	43.58	44.05	43.32	43.75	4,368,741	+0.17(+0.39%)
Jan 13, 2004	43.40	43.62	42.99	43.58	5,457,308	-0.07(-0.17%)
Jan 12, 2004	42.64	43.70	42.35	43.65	6,309,510	+0.94(+2.20%)
Jan 09, 2004	43.35	43.64	42.53	42.71	4,851,521	-0.85(-1.95%)
Jan 08, 2004	43.14	43.67	43.01	43.56	5,572,543	+0.43(+0.99%)
Jan 07, 2004	42.73	43.26	42.41	43.14	6,562,624	+0.02(+0.05%)
Jan 06, 2004	42.55	43.52	42.55	43.11	5,920,793	+0.15(+0.35%)
Jan 05, 2004	42.71	43.01	42.36	42.96	5,975,731	+0.44(+1.04%)

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.