Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.58	32.81	32.29	32.63	1,648,238	+0.30(+0.93%)
Mar 30, 2004	32.17	32.44	31.97	32.32	1,267,523	+0.17(+0.52%)
Mar 29, 2004	31.98	32.28	31.80	32.16	2,043,089	+0.17(+0.53%)
Mar 26, 2004	32.04	32.25	31.81	31.99	2,093,927	-0.15(-0.46%)
Mar 25, 2004	31.66	32.32	31.66	32.14	1,339,925	+0.48(+1.50%)
Mar 24, 2004	31.97	32.11	31.64	31.66	1,182,270	-0.29(-0.92%)
Mar 23, 2004	32.27	32.32	31.88	31.95	1,194,122	-0.20(-0.63%)
Mar 22, 2004	32.39	32.70	31.89	32.16	1,295,656	-0.67(-2.03%)
Mar 19, 2004	33.21	33.33	32.81	32.82	1,262,097	-0.34(-1.03%)
Mar 18, 2004	33.52	33.55	32.91	33.16	1,316,933	-0.46(-1.37%)
Mar 17, 2004	33.16	33.79	33.05	33.63	904,231	+0.64(+1.95%)
Mar 16, 2004	32.55	33.23	32.53	32.98	1,587,689	+0.74(+2.30%)
Mar 15, 2004	32.98	33.01	32.16	32.24	1,024,043	-0.90(-2.73%)
Mar 12, 2004	32.46	33.25	32.39	33.14	1,094,303	+0.77(+2.38%)
Mar 11, 2004	33.19	33.28	32.37	32.37	1,240,676	-0.95(-2.86%)
Mar 10, 2004	33.79	34.10	33.16	33.33	1,014,333	-0.58(-1.71%)
Mar 09, 2004	34.52	34.59	33.82	33.91	1,141,571	-0.78(-2.24%)
Mar 08, 2004	35.01	35.16	34.61	34.68	810,267	-0.36(-1.04%)
Mar 05, 2004	34.63	35.19	34.56	35.05	1,469,305	+0.48(+1.38%)
Mar 04, 2004	34.54	34.80	34.44	34.57	957,354	-0.17(-0.48%)
Mar 03, 2004	34.61	34.79	34.52	34.74	760,714	+0.16(+0.47%)
Mar 02, 2004	34.74	34.89	34.45	34.58	783,562	-0.13(-0.38%)
Mar 01, 2004	34.84	34.94	34.54	34.71	857,963	-0.06(-0.16%)
Feb 27, 2004	34.87	34.97	34.50	34.77	1,188,839	+0.09(+0.26%)
Feb 26, 2004	34.62	34.95	34.42	34.68	1,157,136	+0.01(+0.04%)
Feb 25, 2004	33.99	34.84	33.96	34.66	2,365,825	+0.68(+2.00%)
Feb 24, 2004	33.82	34.12	33.75	33.98	1,870,011	+0.17(+0.50%)
Feb 23, 2004	34.01	34.07	33.76	33.82	1,521,856	-0.27(-0.80%)
Feb 20, 2004	34.30	34.49	33.72	34.09	1,495,009	-0.08(-0.25%)
Feb 19, 2004	34.27	34.36	33.94	34.17	1,366,915	+0.04(+0.13%)
Feb 18, 2004	34.38	34.49	33.99	34.13	1,140,857	-0.21(-0.62%)
Feb 17, 2004	34.36	34.54	34.25	34.34	933,792	+0.05(+0.14%)
Feb 13, 2004	33.72	34.30	33.72	34.29	1,849,162	+0.51(+1.51%)
Feb 12, 2004	33.86	33.86	33.47	33.78	1,071,026	-0.08(-0.25%)
Feb 11, 2004	33.36	33.90	33.19	33.86	934,934	+0.51(+1.53%)
Feb 10, 2004	33.27	33.53	33.17	33.35	793,844	-0.01(-0.04%)
Feb 09, 2004	33.47	33.54	33.24	33.37	866,531	-0.14(-0.42%)
Feb 06, 2004	32.85	33.61	32.77	33.51	1,069,027	+0.74(+2.26%)
Feb 05, 2004	32.59	32.87	32.39	32.77	898,376	+0.11(+0.33%)
Feb 04, 2004	33.02	33.13	32.44	32.66	1,292,371	-0.48(-1.46%)
Feb 03, 2004	33.31	33.40	33.02	33.14	891,093	-0.32(-0.96%)
Feb 02, 2004	33.17	33.70	32.96	33.47	1,793,897	+0.23(+0.70%)
Jan 30, 2004	33.24	33.46	32.93	33.23	1,704,074	-0.12(-0.36%)
Jan 29, 2004	33.16	33.43	32.89	33.35	1,729,921	+0.10(+0.32%)
Jan 28, 2004	33.93	34.17	33.06	33.25	1,590,973	-0.85(-2.51%)
Jan 27, 2004	34.90	34.90	34.03	34.10	1,241,962	-0.67(-1.93%)
Jan 26, 2004	34.48	34.82	34.42	34.78	1,437,031	+0.04(+0.10%)
Jan 23, 2004	35.26	35.38	34.52	34.74	2,146,622	-0.74(-2.07%)
Jan 22, 2004	35.66	35.79	35.26	35.48	1,617,963	-0.07(-0.20%)
Jan 21, 2004	34.67	35.61	34.19	35.55	2,564,036	+0.61(+1.74%)
Jan 20, 2004	35.30	35.78	34.90	34.94	2,782,954	-0.34(-0.97%)
Jan 16, 2004	35.54	35.76	35.06	35.28	1,919,707	+0.07(+0.20%)
Jan 15, 2004	34.12	35.96	34.10	35.21	4,083,387	+1.18(+3.48%)
Jan 14, 2004	33.79	34.07	33.73	34.03	1,893,692	+0.27(+0.79%)
Jan 13, 2004	34.32	34.32	33.44	33.76	1,595,694	-0.39(-1.15%)
Jan 12, 2004	34.26	34.38	33.91	34.15	1,546,226	-0.02(-0.06%)
Jan 09, 2004	33.77	34.61	33.69	34.17	2,635,215	+0.48(+1.43%)
Jan 08, 2004	33.63	33.92	33.58	33.69	1,361,658	-0.13(-0.39%)
Jan 07, 2004	33.91	33.95	33.34	33.82	2,761,355	+0.44(+1.32%)
Jan 06, 2004	33.31	33.38	33.00	33.38	1,149,568	+0.32(+0.97%)
Jan 05, 2004	32.29	33.16	32.25	33.06	2,084,788	+0.72(+2.23%)

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.