Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.93	34.20	33.45	34.15	1,463,181	+0.11(+0.32%)
Mar 30, 2004	34.07	34.11	33.67	34.04	647,095	-0.03(-0.09%)
Mar 29, 2004	33.93	34.39	33.75	34.07	1,295,824	+0.42(+1.24%)
Mar 26, 2004	32.79	33.80	32.68	33.65	1,175,856	+0.90(+2.74%)
Mar 25, 2004	32.37	33.05	32.30	32.75	1,199,414	+0.65(+2.01%)
Mar 24, 2004	31.89	32.37	31.80	32.11	951,851	+0.22(+0.69%)
Mar 23, 2004	32.02	32.45	31.89	31.89	879,407	+0.05(+0.16%)
Mar 22, 2004	31.98	32.02	31.83	31.83	1,032,874	-0.40(-1.25%)
Mar 19, 2004	32.19	32.24	32.10	32.24	1,213,303	+0.16(+0.50%)
Mar 18, 2004	32.33	32.37	32.01	32.08	1,397,954	-0.27(-0.84%)
Mar 17, 2004	31.87	32.61	31.78	32.35	1,477,480	+0.92(+2.92%)
Mar 16, 2004	30.77	31.64	30.59	31.43	1,454,194	+1.17(+3.88%)
Mar 15, 2004	30.84	30.87	30.18	30.26	1,133,914	-0.73(-2.35%)
Mar 12, 2004	30.99	31.27	30.79	30.98	1,145,217	+0.13(+0.43%)
Mar 11, 2004	31.39	31.39	30.66	30.85	1,557,413	+0.29(+0.96%)
Mar 10, 2004	31.32	31.37	30.55	30.56	1,306,174	-0.62(-2.00%)
Mar 09, 2004	31.64	31.66	31.06	31.18	1,272,130	-0.56(-1.76%)
Mar 08, 2004	32.46	32.46	31.65	31.74	1,461,275	-0.72(-2.22%)
Mar 05, 2004	33.54	33.64	32.41	32.46	3,068,528	-1.42(-4.20%)
Mar 04, 2004	33.15	33.88	33.13	33.88	996,379	+0.66(+1.99%)
Mar 03, 2004	33.22	33.27	32.85	33.22	811,728	-0.07(-0.20%)
Mar 02, 2004	33.14	33.34	33.02	33.29	676,917	+0.15(+0.44%)
Mar 01, 2004	32.83	33.27	32.73	33.14	954,029	+0.28(+0.85%)
Feb 27, 2004	32.12	32.86	32.07	32.86	1,751,869	+0.73(+2.29%)
Feb 26, 2004	31.21	32.13	31.21	32.13	1,048,806	+0.85(+2.72%)
Feb 25, 2004	30.94	31.39	30.78	31.28	1,562,996	+0.41(+1.33%)
Feb 24, 2004	30.70	31.18	30.61	30.87	1,128,331	+0.02(+0.07%)
Feb 23, 2004	31.64	31.64	30.72	30.84	1,152,570	-0.62(-1.96%)
Feb 20, 2004	31.94	31.97	31.42	31.46	1,109,812	-0.45(-1.40%)
Feb 19, 2004	32.13	32.41	31.90	31.91	1,211,397	-0.11(-0.34%)
Feb 18, 2004	32.39	32.52	32.02	32.02	1,268,590	-0.35(-1.09%)
Feb 17, 2004	32.57	32.73	32.22	32.37	916,309	-0.16(-0.50%)
Feb 13, 2004	32.67	32.78	32.34	32.53	674,057	-0.22(-0.67%)
Feb 12, 2004	33.02	33.02	32.58	32.75	602,566	-0.26(-0.78%)
Feb 11, 2004	33.06	33.22	32.87	33.01	1,052,891	-0.01(-0.04%)
Feb 10, 2004	33.58	33.60	33.02	33.02	1,417,700	-0.59(-1.77%)
Feb 09, 2004	33.85	33.87	33.57	33.62	684,679	-0.23(-0.67%)
Feb 06, 2004	33.34	33.85	33.02	33.85	1,581,788	+0.41(+1.23%)
Feb 05, 2004	32.98	33.74	32.70	33.44	1,435,811	+0.46(+1.38%)
Feb 04, 2004	32.69	33.02	32.48	32.98	922,573	+0.30(+0.92%)
Feb 03, 2004	33.09	33.09	32.68	32.68	1,027,018	-0.48(-1.46%)
Feb 02, 2004	34.06	34.07	33.08	33.16	1,321,425	-0.90(-2.63%)
Jan 30, 2004	33.82	34.24	33.58	34.06	937,961	+0.24(+0.72%)
Jan 29, 2004	33.96	33.97	33.50	33.82	2,564,823	-0.37(-1.07%)
Jan 28, 2004	35.32	35.32	34.18	34.18	1,717,281	-1.14(-3.22%)
Jan 27, 2004	35.40	35.43	35.15	35.32	1,277,305	-0.04(-0.10%)
Jan 26, 2004	35.37	35.49	35.26	35.36	1,199,958	-0.01(-0.02%)
Jan 23, 2004	35.80	36.04	35.25	35.37	741,599	-0.31(-0.86%)
Jan 22, 2004	35.69	35.76	35.03	35.68	1,847,462	+0.15(+0.41%)
Jan 21, 2004	35.53	35.76	35.46	35.53	1,204,452	-0.03(-0.08%)
Jan 20, 2004	35.81	35.87	35.47	35.56	1,102,050	-0.24(-0.68%)
Jan 16, 2004	36.09	36.09	35.62	35.80	791,166	-0.29(-0.79%)
Jan 15, 2004	35.98	36.40	35.92	36.09	1,460,322	+0.23(+0.63%)
Jan 14, 2004	35.21	35.95	35.18	35.86	1,826,492	+0.75(+2.13%)
Jan 13, 2004	34.96	35.14	34.93	35.11	1,170,000	+0.15(+0.44%)
Jan 12, 2004	35.14	35.18	34.59	34.96	1,477,343	-0.22(-0.63%)
Jan 09, 2004	35.76	35.76	35.18	35.18	1,016,125	-0.70(-1.94%)
Jan 08, 2004	35.80	36.16	35.78	35.87	1,137,046	+0.07(+0.21%)
Jan 07, 2004	35.68	35.84	35.61	35.80	1,266,683	+0.18(+0.49%)
Jan 06, 2004	35.51	35.80	35.46	35.62	1,903,157	+0.15(+0.43%)
Jan 05, 2004	34.72	35.62	34.70	35.47	1,389,648	+0.82(+2.35%)

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.