Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	61.23	61.63	61.09	61.30	98,440	+0.07(+0.11%)
Mar 30, 2004	61.26	61.47	61.08	61.23	90,541	+0.13(+0.22%)
Mar 29, 2004	61.14	62.44	61.05	61.10	290,096	+1.03(+1.71%)
Mar 26, 2004	59.36	60.55	59.12	60.07	305,045	+1.60(+2.74%)
Mar 25, 2004	58.22	58.54	57.84	58.47	200,041	+1.09(+1.89%)
Mar 24, 2004	57.48	57.49	57.21	57.38	94,430	-0.30(-0.53%)
Mar 23, 2004	57.93	58.03	57.20	57.69	148,755	+1.17(+2.07%)
Mar 22, 2004	56.75	56.76	56.16	56.52	164,311	-1.39(-2.40%)
Mar 19, 2004	58.12	58.59	57.80	57.91	158,963	-0.26(-0.44%)
Mar 18, 2004	58.46	58.46	57.93	58.17	64,533	-0.37(-0.63%)
Mar 17, 2004	58.01	58.64	58.01	58.54	145,959	+1.14(+1.98%)
Mar 16, 2004	57.55	57.60	56.78	57.40	156,168	+0.38(+0.66%)
Mar 15, 2004	57.65	57.65	56.87	57.02	128,823	-0.63(-1.08%)
Mar 12, 2004	56.86	57.77	56.86	57.65	101,357	+1.05(+1.86%)
Mar 11, 2004	57.10	57.35	56.56	56.59	198,340	-0.28(-0.49%)
Mar 10, 2004	57.98	58.01	56.84	56.87	116,792	-0.91(-1.57%)
Mar 09, 2004	58.50	58.50	57.60	57.78	206,725	+0.15(+0.26%)
Mar 08, 2004	58.01	58.22	57.61	57.63	111,566	-0.41(-0.71%)
Mar 05, 2004	57.56	58.12	57.56	58.04	106,583	+0.62(+1.07%)
Mar 04, 2004	57.60	57.61	57.20	57.43	111,809	-0.67(-1.15%)
Mar 03, 2004	57.89	58.09	57.56	58.09	133,320	-0.43(-0.73%)
Mar 02, 2004	58.09	58.73	58.09	58.52	145,109	+0.35(+0.59%)
Mar 01, 2004	58.09	58.20	57.64	58.17	264,332	+1.29(+2.27%)
Feb 27, 2004	56.78	57.10	56.67	56.88	87,624	+0.77(+1.36%)
Feb 26, 2004	55.84	56.36	55.84	56.12	64,411	+0.49(+0.87%)
Feb 25, 2004	55.62	55.90	55.33	55.63	123,233	-0.49(-0.87%)
Feb 24, 2004	56.24	56.26	55.62	56.12	149,848	-1.00(-1.76%)
Feb 23, 2004	57.47	57.59	57.12	57.12	84,829	+0.30(+0.52%)
Feb 20, 2004	56.59	57.10	56.17	56.82	227,386	+0.16(+0.29%)
Feb 19, 2004	57.15	57.35	56.65	56.66	104,517	-0.24(-0.42%)
Feb 18, 2004	57.10	57.17	56.61	56.90	109,257	-0.15(-0.26%)
Feb 17, 2004	56.78	57.33	56.78	57.05	153,008	+1.09(+1.96%)
Feb 13, 2004	55.87	56.15	55.71	55.95	188,010	+1.19(+2.18%)
Feb 12, 2004	54.80	54.96	54.72	54.76	194,451	-1.19(-2.13%)
Feb 11, 2004	55.62	56.08	55.38	55.95	117,156	+0.33(+0.59%)
Feb 10, 2004	55.46	55.63	55.13	55.62	116,306	+0.71(+1.29%)
Feb 09, 2004	55.15	56.54	54.87	54.92	212,073	-1.61(-2.85%)
Feb 06, 2004	55.58	56.97	55.57	56.53	243,793	+0.96(+1.73%)
Feb 05, 2004	55.13	55.87	55.10	55.57	181,325	+2.37(+4.45%)
Feb 04, 2004	53.28	53.54	53.09	53.20	279,766	-2.45(-4.41%)
Feb 03, 2004	55.54	55.82	55.31	55.65	70,974	-0.10(-0.18%)
Feb 02, 2004	55.83	56.11	55.50	55.75	107,677	+1.11(+2.03%)
Jan 30, 2004	54.35	54.84	54.14	54.64	111,809	-0.33(-0.60%)
Jan 29, 2004	55.42	55.57	54.54	54.96	127,973	-0.66(-1.18%)
Jan 28, 2004	56.24	56.44	55.62	55.62	135,994	+0.44(+0.81%)
Jan 27, 2004	55.66	55.75	55.13	55.18	236,015	-1.50(-2.64%)
Jan 26, 2004	56.68	56.68	56.36	56.68	91,027	+0.09(+0.16%)
Jan 23, 2004	57.31	57.43	56.59	56.59	112,295	-0.81(-1.41%)
Jan 22, 2004	56.86	57.52	56.86	57.39	189,954	+0.72(+1.28%)
Jan 21, 2004	56.40	57.05	56.20	56.67	111,323	-0.71(-1.23%)
Jan 20, 2004	57.50	57.50	57.06	57.38	151,915	+0.64(+1.13%)
Jan 16, 2004	56.40	56.90	56.36	56.73	129,917	+0.16(+0.29%)
Jan 15, 2004	56.78	56.78	56.53	56.57	53,717	-0.62(-1.08%)
Jan 14, 2004	56.76	57.26	56.65	57.19	67,693	+0.81(+1.43%)
Jan 13, 2004	56.94	56.94	56.37	56.38	95,888	-0.79(-1.38%)
Jan 12, 2004	57.00	57.24	56.69	57.17	124,327	+0.06(+0.10%)
Jan 09, 2004	57.10	57.29	57.03	57.11	96,861	+0.50(+0.89%)
Jan 08, 2004	56.64	56.82	56.37	56.61	187,888	-0.70(-1.22%)
Jan 07, 2004	58.05	58.05	57.19	57.31	352,564	-0.93(-1.60%)
Jan 06, 2004	58.01	58.65	57.61	58.24	199,920	-1.24(-2.09%)
Jan 05, 2004	57.80	59.48	57.80	59.48	179,624	+2.74(+4.83%)

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.