Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.92	34.19	33.44	34.13	1,463,777	+0.11(+0.32%)
Mar 30, 2004	34.05	34.10	33.66	34.02	647,358	-0.03(-0.09%)
Mar 29, 2004	33.91	34.38	33.74	34.05	1,296,352	+0.42(+1.24%)
Mar 26, 2004	32.78	33.78	32.67	33.63	1,176,335	+0.90(+2.74%)
Mar 25, 2004	32.36	33.03	32.28	32.74	1,199,902	+0.65(+2.01%)
Mar 24, 2004	31.87	32.36	31.78	32.09	952,238	+0.22(+0.69%)
Mar 23, 2004	32.01	32.44	31.87	31.87	879,765	+0.05(+0.16%)
Mar 22, 2004	31.97	32.01	31.82	31.82	1,033,294	-0.40(-1.25%)
Mar 19, 2004	32.17	32.23	32.09	32.23	1,213,798	+0.16(+0.50%)
Mar 18, 2004	32.31	32.36	32.00	32.06	1,398,524	-0.27(-0.84%)
Mar 17, 2004	31.86	32.59	31.77	32.34	1,478,081	+0.92(+2.92%)
Mar 16, 2004	30.76	31.63	30.58	31.42	1,454,786	+1.17(+3.88%)
Mar 15, 2004	30.83	30.85	30.17	30.24	1,134,376	-0.73(-2.35%)
Mar 12, 2004	30.98	31.26	30.78	30.97	1,145,683	+0.13(+0.43%)
Mar 11, 2004	31.38	31.38	30.65	30.84	1,558,048	+0.29(+0.96%)
Mar 10, 2004	31.31	31.36	30.54	30.54	1,306,706	-0.62(-2.00%)
Mar 09, 2004	31.63	31.65	31.05	31.17	1,272,648	-0.56(-1.76%)
Mar 08, 2004	32.45	32.45	31.64	31.73	1,461,870	-0.72(-2.22%)
Mar 05, 2004	33.52	33.63	32.40	32.45	3,069,778	-1.42(-4.20%)
Mar 04, 2004	33.14	33.87	33.12	33.87	996,785	+0.66(+1.99%)
Mar 03, 2004	33.20	33.25	32.83	33.21	812,059	-0.07(-0.20%)
Mar 02, 2004	33.13	33.33	33.00	33.27	677,193	+0.15(+0.44%)
Mar 01, 2004	32.82	33.25	32.72	33.13	954,418	+0.28(+0.85%)
Feb 27, 2004	32.11	32.85	32.06	32.85	1,752,582	+0.73(+2.29%)
Feb 26, 2004	31.20	32.12	31.20	32.12	1,049,233	+0.85(+2.72%)
Feb 25, 2004	30.93	31.38	30.76	31.26	1,563,633	+0.41(+1.33%)
Feb 24, 2004	30.68	31.17	30.60	30.85	1,128,791	+0.02(+0.07%)
Feb 23, 2004	31.63	31.63	30.71	30.83	1,153,040	-0.62(-1.96%)
Feb 20, 2004	31.93	31.96	31.41	31.45	1,110,264	-0.45(-1.40%)
Feb 19, 2004	32.12	32.39	31.89	31.89	1,211,890	-0.11(-0.34%)
Feb 18, 2004	32.37	32.51	32.01	32.01	1,269,106	-0.35(-1.09%)
Feb 17, 2004	32.56	32.72	32.20	32.36	916,683	-0.16(-0.50%)
Feb 13, 2004	32.66	32.77	32.33	32.52	674,332	-0.22(-0.67%)
Feb 12, 2004	33.00	33.00	32.56	32.74	602,812	-0.26(-0.78%)
Feb 11, 2004	33.05	33.21	32.86	33.00	1,053,320	-0.01(-0.04%)
Feb 10, 2004	33.57	33.58	33.00	33.01	1,418,277	-0.59(-1.77%)
Feb 09, 2004	33.84	33.85	33.55	33.61	684,958	-0.23(-0.67%)
Feb 06, 2004	33.33	33.83	33.00	33.83	1,582,433	+0.41(+1.23%)
Feb 05, 2004	32.97	33.73	32.69	33.42	1,436,395	+0.46(+1.38%)
Feb 04, 2004	32.67	33.01	32.47	32.97	922,949	+0.30(+0.92%)
Feb 03, 2004	33.08	33.08	32.67	32.67	1,027,437	-0.48(-1.46%)
Feb 02, 2004	34.05	34.06	33.07	33.15	1,321,963	-0.90(-2.63%)
Jan 30, 2004	33.80	34.22	33.57	34.05	938,343	+0.24(+0.72%)
Jan 29, 2004	33.95	33.96	33.49	33.80	2,565,868	-0.37(-1.07%)
Jan 28, 2004	35.31	35.31	34.17	34.17	1,717,980	-1.14(-3.22%)
Jan 27, 2004	35.39	35.42	35.14	35.31	1,277,825	-0.04(-0.10%)
Jan 26, 2004	35.35	35.48	35.24	35.34	1,200,447	-0.01(-0.02%)
Jan 23, 2004	35.79	36.03	35.23	35.35	741,901	-0.31(-0.86%)
Jan 22, 2004	35.68	35.74	35.01	35.66	1,848,215	+0.15(+0.41%)
Jan 21, 2004	35.51	35.74	35.45	35.51	1,204,943	-0.03(-0.08%)
Jan 20, 2004	35.79	35.85	35.46	35.54	1,102,499	-0.24(-0.68%)
Jan 16, 2004	36.07	36.07	35.60	35.79	791,488	-0.29(-0.79%)
Jan 15, 2004	35.97	36.39	35.90	36.07	1,460,917	+0.23(+0.63%)
Jan 14, 2004	35.20	35.94	35.16	35.84	1,827,236	+0.75(+2.13%)
Jan 13, 2004	34.94	35.12	34.91	35.10	1,170,477	+0.15(+0.44%)
Jan 12, 2004	35.12	35.16	34.57	34.94	1,477,945	-0.22(-0.63%)
Jan 09, 2004	35.74	35.74	35.16	35.16	1,016,538	-0.70(-1.94%)
Jan 08, 2004	35.79	36.15	35.76	35.86	1,137,510	+0.07(+0.21%)
Jan 07, 2004	35.66	35.82	35.59	35.79	1,267,199	+0.18(+0.49%)
Jan 06, 2004	35.50	35.79	35.45	35.61	1,903,932	+0.15(+0.43%)
Jan 05, 2004	34.71	35.60	34.68	35.46	1,390,214	+0.81(+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.