Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	46.60	46.78	46.19	46.70	16,993,694	+0.10(+0.22%)
Mar 30, 2004	46.11	46.65	46.06	46.59	12,489,727	+0.38(+0.82%)
Mar 29, 2004	45.67	46.26	45.63	46.22	19,664,596	+0.87(+1.92%)
Mar 26, 2004	45.13	45.66	45.11	45.35	14,681,398	+0.03(+0.07%)
Mar 25, 2004	44.61	45.37	44.47	45.32	25,058,780	+1.02(+2.30%)
Mar 24, 2004	44.48	44.62	43.97	44.30	16,577,169	-0.06(-0.13%)
Mar 23, 2004	44.60	44.93	44.18	44.36	19,042,830	+0.08(+0.17%)
Mar 22, 2004	44.72	44.93	44.12	44.28	23,376,310	-0.87(-1.93%)
Mar 19, 2004	45.57	45.71	44.99	45.15	17,981,874	-0.40(-0.87%)
Mar 18, 2004	45.64	45.76	45.01	45.55	22,575,240	-0.28(-0.61%)
Mar 17, 2004	45.21	45.92	45.19	45.82	22,962,806	+0.83(+1.85%)
Mar 16, 2004	45.28	45.48	44.48	44.99	43,824,096	+0.02(+0.04%)
Mar 15, 2004	45.99	46.02	44.80	44.97	26,563,210	-1.19(-2.58%)
Mar 12, 2004	45.27	46.44	45.20	46.16	16,756,472	+1.21(+2.69%)
Mar 11, 2004	45.24	46.06	44.90	44.95	26,653,868	-0.46(-1.01%)
Mar 10, 2004	46.49	46.76	45.36	45.41	22,390,650	-0.97(-2.10%)
Mar 09, 2004	46.82	46.98	46.21	46.38	13,929,687	-0.40(-0.85%)
Mar 08, 2004	47.58	47.78	46.75	46.78	9,693,414	-0.67(-1.41%)
Mar 05, 2004	47.00	47.82	46.94	47.45	11,551,915	+0.11(+0.23%)
Mar 04, 2004	46.76	47.37	46.61	47.34	6,088,226	+0.59(+1.27%)
Mar 03, 2004	46.61	46.98	46.29	46.75	10,919,571	+0.05(+0.10%)
Mar 02, 2004	47.02	47.21	46.70	46.70	18,172,256	-0.37(-0.79%)
Mar 01, 2004	46.46	47.09	46.38	47.08	13,880,581	+0.73(+1.59%)
Feb 27, 2004	46.21	46.50	46.04	46.34	11,390,744	+0.24(+0.52%)
Feb 26, 2004	45.74	46.26	45.59	46.10	10,458,472	+0.28(+0.61%)
Feb 25, 2004	45.32	45.85	45.14	45.82	13,218,270	+0.64(+1.41%)
Feb 24, 2004	45.07	45.66	44.71	45.19	17,847,648	-0.00(-0.01%)
Feb 23, 2004	46.03	46.05	45.10	45.19	15,620,218	-0.69(-1.51%)
Feb 20, 2004	46.12	46.26	45.49	45.88	13,810,320	-0.08(-0.17%)
Feb 19, 2004	47.17	47.23	45.96	45.96	11,738,269	-0.83(-1.77%)
Feb 18, 2004	47.17	47.20	46.65	46.79	6,574,256	-0.35(-0.73%)
Feb 17, 2004	46.63	47.14	46.60	47.14	8,316,915	+0.81(+1.76%)
Feb 13, 2004	46.95	47.15	46.22	46.32	9,345,134	-0.48(-1.03%)
Feb 12, 2004	47.15	47.29	46.78	46.80	6,449,852	-0.32(-0.68%)
Feb 11, 2004	46.86	47.23	46.66	47.12	10,330,291	+0.29(+0.61%)
Feb 10, 2004	46.30	46.88	46.21	46.84	6,165,033	+0.56(+1.20%)
Feb 09, 2004	46.38	46.58	46.14	46.28	11,027,606	+0.09(+0.20%)
Feb 06, 2004	45.05	46.31	45.05	46.19	14,429,065	+1.14(+2.53%)
Feb 05, 2004	44.93	45.22	44.71	45.05	11,781,583	+0.42(+0.93%)
Feb 04, 2004	45.58	45.59	44.59	44.63	14,409,926	-1.13(-2.47%)
Feb 03, 2004	45.90	45.99	45.71	45.77	5,891,799	-0.26(-0.56%)
Feb 02, 2004	46.00	46.36	45.52	46.02	12,983,565	+0.12(+0.26%)
Jan 30, 2004	45.91	46.21	45.57	45.90	11,155,032	+0.06(+0.13%)
Jan 29, 2004	46.34	46.46	45.33	45.84	21,712,472	-0.44(-0.94%)
Jan 28, 2004	47.33	47.39	46.02	46.28	16,154,851	-0.73(-1.56%)
Jan 27, 2004	47.58	47.61	46.97	47.02	8,371,814	-0.60(-1.25%)
Jan 26, 2004	47.14	47.68	46.82	47.61	6,290,948	+0.47(+0.99%)
Jan 23, 2004	46.93	47.18	46.61	47.14	10,395,766	+0.25(+0.54%)
Jan 22, 2004	47.46	47.54	46.72	46.89	9,053,768	-0.27(-0.56%)
Jan 21, 2004	47.19	47.40	46.66	47.16	10,395,011	-0.06(-0.13%)
Jan 20, 2004	46.90	47.31	46.58	47.22	9,355,208	+0.56(+1.20%)
Jan 16, 2004	46.74	46.90	46.51	46.66	8,476,827	+0.26(+0.56%)
Jan 15, 2004	46.36	46.50	45.78	46.40	7,980,471	+0.12(+0.26%)
Jan 14, 2004	46.21	46.37	45.97	46.28	8,300,294	+0.24(+0.52%)
Jan 13, 2004	46.18	46.19	45.44	46.04	10,238,121	-0.19(-0.42%)
Jan 12, 2004	45.62	46.26	45.47	46.24	7,438,283	+0.85(+1.87%)
Jan 09, 2004	45.75	46.07	45.32	45.39	12,085,289	-0.37(-0.80%)
Jan 08, 2004	45.41	45.96	45.43	45.75	7,895,353	+0.35(+0.76%)
Jan 07, 2004	45.01	45.49	44.86	45.41	7,453,644	+0.48(+1.06%)
Jan 06, 2004	45.02	45.32	44.87	44.93	7,802,680	-0.06(-0.13%)
Jan 05, 2004	44.77	45.09	44.60	44.99	10,937,703	+0.52(+1.17%)

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.