Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	53.31	53.81	53.18	53.66	242,044	+0.52(+0.97%)
Mar 30, 2004	52.26	53.35	51.89	53.14	267,406	+0.87(+1.67%)
Mar 29, 2004	51.67	52.55	51.67	52.26	249,492	+0.70(+1.35%)
Mar 26, 2004	51.29	51.77	51.24	51.57	194,340	+0.28(+0.54%)
Mar 25, 2004	50.08	51.47	50.08	51.29	246,372	+1.32(+2.64%)
Mar 24, 2004	50.48	50.58	49.62	49.97	242,849	-0.69(-1.35%)
Mar 23, 2004	50.03	50.86	49.70	50.65	273,948	+0.73(+1.45%)
Mar 22, 2004	51.24	51.40	49.30	49.93	308,267	-1.29(-2.52%)
Mar 19, 2004	51.84	51.84	50.72	51.22	233,490	-0.62(-1.19%)
Mar 18, 2004	52.96	52.96	51.62	51.84	256,939	-1.15(-2.18%)
Mar 17, 2004	52.41	53.13	52.41	52.99	161,933	+0.78(+1.48%)
Mar 16, 2004	51.91	52.36	51.62	52.21	209,637	+0.31(+0.59%)
Mar 15, 2004	52.85	52.94	51.69	51.91	173,507	-0.99(-1.88%)
Mar 12, 2004	52.20	52.90	51.82	52.90	552,324	+0.50(+0.95%)
Mar 11, 2004	53.24	53.61	52.40	52.40	278,175	-0.93(-1.75%)
Mar 10, 2004	53.85	54.35	53.28	53.34	480,466	-0.59(-1.09%)
Mar 09, 2004	54.70	55.26	53.58	53.92	424,207	-0.91(-1.67%)
Mar 08, 2004	53.95	55.25	53.92	54.84	374,187	+0.87(+1.62%)
Mar 05, 2004	53.66	54.38	53.21	53.96	667,962	-0.11(-0.20%)
Mar 04, 2004	53.15	54.42	52.88	54.07	737,808	+0.93(+1.76%)
Mar 03, 2004	51.17	54.12	51.17	53.14	1,919,348	+4.70(+9.70%)
Mar 02, 2004	46.93	48.92	46.93	48.44	427,125	+1.51(+3.22%)
Mar 01, 2004	47.01	47.01	46.35	46.93	276,464	-0.08(-0.17%)
Feb 27, 2004	47.14	47.18	46.69	47.01	198,969	-0.13(-0.27%)
Feb 26, 2004	47.24	47.24	46.79	47.14	195,044	-0.09(-0.19%)
Feb 25, 2004	46.55	47.30	46.41	47.23	327,590	+0.63(+1.34%)
Feb 24, 2004	46.05	46.67	46.01	46.60	228,457	+0.40(+0.86%)
Feb 23, 2004	46.90	46.90	45.94	46.20	172,400	-0.87(-1.86%)
Feb 20, 2004	47.06	47.35	46.36	47.08	129,425	+0.03(+0.06%)
Feb 19, 2004	48.02	48.10	47.05	47.05	140,798	-0.96(-2.01%)
Feb 18, 2004	48.12	48.37	47.72	48.01	206,316	-0.21(-0.43%)
Feb 17, 2004	47.69	48.73	47.50	48.22	228,860	+0.83(+1.76%)
Feb 13, 2004	48.19	48.29	47.35	47.39	159,618	-0.62(-1.28%)
Feb 12, 2004	48.39	48.59	47.89	48.00	240,736	-0.43(-0.88%)
Feb 11, 2004	48.24	49.00	48.22	48.43	193,635	-0.25(-0.51%)
Feb 10, 2004	47.54	48.68	47.49	48.68	241,038	+1.33(+2.81%)
Feb 09, 2004	48.49	48.65	47.35	47.35	183,571	-1.21(-2.50%)
Feb 06, 2004	46.55	48.59	46.45	48.56	176,224	+2.01(+4.31%)
Feb 05, 2004	46.76	47.00	46.52	46.55	267,507	-0.18(-0.38%)
Feb 04, 2004	47.94	47.94	46.72	46.73	314,507	-1.04(-2.18%)
Feb 03, 2004	48.44	48.48	47.70	47.77	94,704	-0.52(-1.07%)
Feb 02, 2004	48.29	49.01	48.02	48.29	123,890	+0.20(+0.41%)
Jan 30, 2004	47.84	48.33	47.47	48.09	131,942	+0.39(+0.81%)
Jan 29, 2004	46.80	47.72	46.60	47.70	129,828	+0.90(+1.93%)
Jan 28, 2004	47.89	48.00	46.75	46.80	138,081	-0.89(-1.88%)
Jan 27, 2004	48.84	49.04	47.69	47.69	190,213	-1.05(-2.16%)
Jan 26, 2004	48.53	48.84	47.69	48.75	125,299	+0.22(+0.45%)
Jan 23, 2004	47.94	48.61	47.63	48.53	190,717	+0.59(+1.22%)
Jan 22, 2004	47.94	48.41	47.73	47.94	99,132	+0.08(+0.17%)
Jan 21, 2004	47.72	48.07	47.69	47.86	300,014	+0.14(+0.29%)
Jan 20, 2004	48.34	48.51	47.60	47.72	289,447	-0.62(-1.27%)
Jan 16, 2004	48.39	48.69	48.09	48.34	117,348	+0.25(+0.52%)
Jan 15, 2004	48.00	48.41	47.68	48.09	170,186	+0.15(+0.31%)
Jan 14, 2004	47.73	48.17	47.68	47.94	192,025	+0.21(+0.44%)
Jan 13, 2004	47.00	47.73	47.00	47.73	167,871	+0.91(+1.95%)
Jan 12, 2004	46.55	47.08	46.25	46.82	112,518	+0.47(+1.01%)
Jan 09, 2004	46.95	47.10	46.45	46.35	129,325	-0.60(-1.27%)
Jan 08, 2004	46.40	46.86	46.38	46.95	183,269	+0.70(+1.50%)
Jan 07, 2004	45.73	46.65	45.65	46.25	317,224	-0.35(-0.75%)
Jan 06, 2004	45.66	46.86	45.64	46.60	192,428	+0.50(+1.08%)
Jan 05, 2004	46.20	46.81	45.46	46.10	385,258	-0.82(-1.76%)

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.