Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	34.26	34.88	34.17	34.84	519,778	+0.56(+1.64%)
Mar 30, 2004	34.04	34.31	33.81	34.27	432,933	+0.05(+0.15%)
Mar 29, 2004	33.70	34.35	33.66	34.22	571,463	+0.70(+2.09%)
Mar 26, 2004	33.35	33.87	33.19	33.52	647,173	+0.18(+0.54%)
Mar 25, 2004	33.11	33.43	32.72	33.34	690,537	+0.32(+0.98%)
Mar 24, 2004	32.93	33.28	32.86	33.02	798,829	+0.10(+0.31%)
Mar 23, 2004	33.36	33.36	32.75	32.92	687,607	-0.13(-0.39%)
Mar 22, 2004	33.49	33.49	32.75	33.05	870,321	-0.62(-1.85%)
Mar 19, 2004	34.04	34.30	33.66	33.67	952,594	-0.44(-1.28%)
Mar 18, 2004	34.13	34.19	33.98	34.10	730,268	-0.11(-0.32%)
Mar 17, 2004	34.18	34.29	33.92	34.22	1,173,046	+0.12(+0.35%)
Mar 16, 2004	34.11	34.33	33.81	34.10	1,033,696	+0.03(+0.08%)
Mar 15, 2004	34.43	34.68	33.79	34.07	1,139,761	-0.36(-1.04%)
Mar 12, 2004	33.56	34.43	33.43	34.43	875,712	+0.88(+2.62%)
Mar 11, 2004	34.64	34.68	33.38	33.55	1,660,946	-1.55(-4.42%)
Mar 10, 2004	35.15	35.38	34.86	35.10	1,007,795	-0.14(-0.39%)
Mar 09, 2004	35.28	35.71	35.10	35.24	1,572,930	+0.86(+2.51%)
Mar 08, 2004	33.96	34.63	33.83	34.38	1,027,953	+0.82(+2.44%)
Mar 05, 2004	33.28	33.95	33.28	33.56	752,418	-0.14(-0.41%)
Mar 04, 2004	34.04	34.05	33.37	33.69	484,735	-0.16(-0.48%)
Mar 03, 2004	34.09	34.09	33.62	33.86	626,898	-0.12(-0.35%)
Mar 02, 2004	33.70	34.10	33.66	33.98	727,220	+0.32(+0.94%)
Mar 01, 2004	33.45	33.67	32.94	33.66	1,045,299	+0.08(+0.23%)
Feb 27, 2004	32.81	33.82	32.76	33.58	1,603,284	+0.96(+2.93%)
Feb 26, 2004	32.42	32.83	32.01	32.63	613,772	+0.26(+0.79%)
Feb 25, 2004	31.74	32.49	31.66	32.37	607,443	+0.72(+2.26%)
Feb 24, 2004	31.78	31.80	31.33	31.66	688,310	-0.48(-1.49%)
Feb 23, 2004	32.36	32.42	32.01	32.13	393,554	-0.14(-0.42%)
Feb 20, 2004	32.53	32.61	32.11	32.27	486,845	-0.26(-0.81%)
Feb 19, 2004	32.68	32.76	32.47	32.53	976,855	-0.20(-0.60%)
Feb 18, 2004	32.85	32.94	32.69	32.73	575,330	+0.20(+0.60%)
Feb 17, 2004	31.95	32.82	31.89	32.53	1,069,325	+0.74(+2.34%)
Feb 13, 2004	31.63	31.91	31.27	31.79	567,947	+0.05(+0.16%)
Feb 12, 2004	32.04	32.04	31.74	31.74	418,401	-0.21(-0.67%)
Feb 11, 2004	31.27	31.99	31.27	31.95	905,480	+0.68(+2.18%)
Feb 10, 2004	31.10	31.27	30.85	31.27	899,972	+0.28(+0.91%)
Feb 09, 2004	30.63	31.14	30.63	30.99	696,749	+0.29(+0.94%)
Feb 06, 2004	30.56	30.72	30.41	30.70	607,560	+0.15(+0.50%)
Feb 05, 2004	30.50	30.69	30.45	30.55	1,037,798	-0.03(-0.08%)
Feb 04, 2004	30.27	30.69	30.19	30.57	748,433	-0.13(-0.42%)
Feb 03, 2004	30.02	30.72	29.99	30.70	546,616	+0.39(+1.30%)
Feb 02, 2004	29.95	30.50	29.95	30.31	820,394	+0.57(+1.92%)
Jan 30, 2004	29.44	29.84	29.29	29.74	977,323	-0.47(-1.55%)
Jan 29, 2004	31.10	31.10	29.95	30.20	1,015,296	-0.08(-0.25%)
Jan 28, 2004	31.10	31.44	30.28	30.28	848,170	-0.86(-2.77%)
Jan 27, 2004	31.13	31.17	30.80	31.14	667,566	+0.12(+0.39%)
Jan 26, 2004	30.67	31.05	30.48	31.02	469,265	+0.24(+0.78%)
Jan 23, 2004	30.67	30.84	30.59	30.79	583,417	+0.07(+0.22%)
Jan 22, 2004	30.89	30.89	30.33	30.72	798,946	-0.22(-0.72%)
Jan 21, 2004	30.03	30.94	29.76	30.94	566,071	+0.78(+2.57%)
Jan 20, 2004	30.12	30.51	29.69	30.16	678,817	-0.17(-0.56%)
Jan 16, 2004	29.93	30.63	29.65	30.33	1,664,931	+1.17(+4.01%)
Jan 15, 2004	27.90	29.19	27.73	29.16	985,527	+1.26(+4.53%)
Jan 14, 2004	27.60	28.11	27.60	27.90	423,909	+0.35(+1.27%)
Jan 13, 2004	26.95	27.62	26.95	27.55	710,930	+0.47(+1.73%)
Jan 12, 2004	26.96	27.22	26.95	27.08	396,250	+0.11(+0.41%)
Jan 09, 2004	26.88	27.01	26.79	26.97	380,545	-0.05(-0.19%)
Jan 08, 2004	26.77	27.13	26.71	27.02	376,678	+0.20(+0.76%)
Jan 07, 2004	26.88	26.94	26.68	26.82	817,581	-0.23(-0.85%)
Jan 06, 2004	27.30	27.30	27.00	27.05	355,113	-0.34(-1.25%)
Jan 05, 2004	27.23	27.45	27.15	27.39	477,352	+0.14(+0.50%)

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.