Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.29	42.29	42.29	42.29	1,008	+0.14(+0.33%)
Mar 30, 2004	41.71	42.15	41.71	42.15	4,323	+0.37(+0.90%)
Mar 29, 2004	41.64	41.93	41.64	41.78	21,039	+0.15(+0.37%)
Mar 26, 2004	41.66	41.66	41.62	41.62	10,231	-0.04(-0.10%)
Mar 25, 2004	41.25	41.66	41.25	41.66	3,746	+0.62(+1.52%)
Mar 24, 2004	41.15	41.21	40.94	41.04	7,205	-0.45(-1.09%)
Mar 23, 2004	41.03	41.49	41.03	41.49	7,781	+0.71(+1.75%)
Mar 22, 2004	41.57	41.57	40.67	40.78	4,323	-1.17(-2.80%)
Mar 19, 2004	42.21	42.22	41.95	41.95	7,781	-0.36(-0.85%)
Mar 18, 2004	42.26	42.31	42.15	42.31	2,161	+0.00(+0.00%)
Mar 17, 2004	41.90	42.31	41.90	42.31	4,899	+0.78(+1.89%)
Mar 16, 2004	41.51	41.66	41.41	41.53	11,816	+0.58(+1.42%)
Mar 15, 2004	41.23	41.23	40.74	40.94	10,519	-0.40(-0.96%)
Mar 12, 2004	41.44	41.56	41.12	41.34	12,681	-0.01(-0.03%)
Mar 11, 2004	41.37	41.77	41.35	41.35	13,257	-0.80(-1.89%)
Mar 10, 2004	42.57	42.67	42.15	42.15	8,069	-0.80(-1.86%)
Mar 09, 2004	43.08	43.16	42.81	42.95	9,078	-0.18(-0.42%)
Mar 08, 2004	43.36	43.43	43.13	43.13	10,807	+0.05(+0.11%)
Mar 05, 2004	43.02	43.40	43.02	43.08	9,366	+0.20(+0.47%)
Mar 04, 2004	42.68	42.88	42.68	42.88	1,729	+0.21(+0.49%)
Mar 03, 2004	42.47	42.67	42.33	42.67	6,340	+0.08(+0.20%)
Mar 02, 2004	42.48	42.84	42.48	42.59	26,082	-0.40(-0.94%)
Mar 01, 2004	42.90	43.09	42.87	42.99	7,061	+0.26(+0.60%)
Feb 27, 2004	42.59	42.73	42.57	42.73	13,689	+0.57(+1.35%)
Feb 26, 2004	42.29	42.29	42.16	42.16	3,890	-0.19(-0.46%)
Feb 25, 2004	42.43	42.43	42.21	42.36	4,323	+0.08(+0.18%)
Feb 24, 2004	42.47	42.57	42.28	42.28	4,755	-0.19(-0.44%)
Feb 23, 2004	42.73	42.84	42.47	42.47	18,733	+0.06(+0.13%)
Feb 20, 2004	43.15	43.15	42.37	42.41	21,615	-0.61(-1.42%)
Feb 19, 2004	43.22	43.23	43.02	43.02	11,960	+0.02(+0.05%)
Feb 18, 2004	43.27	43.28	43.00	43.00	8,213	-0.29(-0.67%)
Feb 17, 2004	43.36	43.54	43.21	43.30	9,222	+0.38(+0.89%)
Feb 13, 2004	43.20	43.20	42.77	42.91	6,052	+0.00(+0.00%)
Feb 12, 2004	43.00	43.02	42.87	42.91	5,908	-0.25(-0.58%)
Feb 11, 2004	42.52	43.36	42.52	43.16	6,484	+0.53(+1.24%)
Feb 10, 2004	42.52	42.64	42.37	42.64	3,170	+0.08(+0.20%)
Feb 09, 2004	42.33	42.57	42.33	42.55	3,890	+0.26(+0.62%)
Feb 06, 2004	42.25	42.29	42.25	42.29	5,187	+0.80(+1.94%)
Feb 05, 2004	41.76	41.76	41.48	41.48	4,179	-0.22(-0.52%)
Feb 04, 2004	41.70	41.70	41.56	41.70	4,611	-0.15(-0.35%)
Feb 03, 2004	41.79	41.94	41.79	41.84	2,882	-0.06(-0.15%)
Feb 02, 2004	41.81	42.05	41.57	41.91	8,790	+0.15(+0.37%)
Jan 30, 2004	41.36	41.75	41.36	41.75	8,213	+0.37(+0.91%)
Jan 29, 2004	41.80	41.80	41.26	41.38	7,349	-0.57(-1.36%)
Jan 28, 2004	42.41	42.61	41.95	41.95	5,620	-0.45(-1.06%)
Jan 27, 2004	42.53	42.60	42.39	42.40	11,960	+0.29(+0.69%)
Jan 26, 2004	42.33	42.36	42.11	42.11	9,943	-0.32(-0.75%)
Jan 23, 2004	42.60	42.64	42.43	42.43	6,052	+0.01(+0.03%)
Jan 22, 2004	42.46	42.64	42.41	42.41	8,213	+0.12(+0.30%)
Jan 21, 2004	41.97	42.43	41.88	42.29	10,087	+0.29(+0.69%)
Jan 20, 2004	41.90	42.01	41.81	42.00	60,811	+0.23(+0.55%)
Jan 16, 2004	41.76	41.77	41.76	41.77	5,475	-0.10(-0.25%)
Jan 15, 2004	41.76	41.88	41.64	41.87	8,502	+0.28(+0.67%)
Jan 14, 2004	41.28	41.59	41.28	41.59	6,196	+0.24(+0.59%)
Jan 13, 2004	41.42	41.59	41.35	41.35	9,366	+0.00(+0.00%)
Jan 12, 2004	41.28	41.35	41.18	41.35	13,978	-0.21(-0.50%)
Jan 09, 2004	41.32	41.56	41.32	41.56	10,231	+0.21(+0.50%)
Jan 08, 2004	41.15	41.36	41.15	41.35	4,755	+0.55(+1.34%)
Jan 07, 2004	41.01	41.01	40.94	40.80	2,737	-0.51(-1.24%)
Jan 06, 2004	41.14	41.32	41.14	41.32	25,794	+0.35(+0.85%)
Jan 05, 2004	40.96	40.97	40.96	40.97	17,724	+0.38(+0.94%)

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.