Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	55.20	55.41	54.63	55.16	450,639	-0.02(-0.03%)
Mar 30, 2004	54.63	55.19	54.50	55.18	1,318,492	+0.59(+1.08%)
Mar 29, 2004	54.14	54.85	54.01	54.58	1,097,421	+0.93(+1.73%)
Mar 26, 2004	53.31	53.99	53.26	53.66	545,368	+0.26(+0.50%)
Mar 25, 2004	52.38	53.59	52.29	53.39	929,494	+1.41(+2.72%)
Mar 24, 2004	52.11	52.47	51.63	51.98	704,344	+0.04(+0.08%)
Mar 23, 2004	52.33	52.84	51.65	51.94	1,495,711	-0.02(-0.03%)
Mar 22, 2004	52.60	52.72	51.60	51.95	2,028,502	-1.04(-1.97%)
Mar 19, 2004	53.75	54.05	53.00	53.00	578,001	-0.66(-1.23%)
Mar 18, 2004	53.79	54.05	53.08	53.66	625,366	-0.28(-0.52%)
Mar 17, 2004	53.48	54.28	53.30	53.94	1,152,604	+1.02(+1.93%)
Mar 16, 2004	53.66	53.87	52.20	52.92	2,519,027	-0.21(-0.40%)
Mar 15, 2004	54.41	54.41	52.95	53.13	839,638	-1.48(-2.71%)
Mar 12, 2004	53.46	54.61	53.44	54.61	767,798	+1.66(+3.13%)
Mar 11, 2004	53.22	54.43	52.86	52.95	2,056,036	-0.57(-1.07%)
Mar 10, 2004	54.76	55.33	53.52	53.52	1,631,232	-1.36(-2.48%)
Mar 09, 2004	55.38	55.77	54.39	54.88	1,343,534	-0.45(-0.81%)
Mar 08, 2004	56.48	56.91	55.33	55.33	513,980	-0.80(-1.43%)
Mar 05, 2004	55.69	56.92	55.64	56.14	1,546,361	-0.11(-0.20%)
Mar 04, 2004	55.51	56.38	55.23	56.25	612,108	+0.96(+1.74%)
Mar 03, 2004	55.38	55.78	54.76	55.29	578,568	-0.26(-0.46%)
Mar 02, 2004	55.78	56.07	55.31	55.55	391,944	-0.11(-0.21%)
Mar 01, 2004	55.07	55.82	54.90	55.66	674,430	+0.72(+1.32%)
Feb 27, 2004	54.89	55.22	54.54	54.94	1,334,809	+0.17(+0.31%)
Feb 26, 2004	54.28	54.88	53.98	54.77	1,285,065	+0.41(+0.75%)
Feb 25, 2004	53.52	54.37	53.51	54.36	1,507,949	+0.76(+1.42%)
Feb 24, 2004	53.55	54.00	52.79	53.60	2,499,311	+0.00(+0.00%)
Feb 23, 2004	54.84	54.90	53.44	53.60	1,016,290	-1.11(-2.03%)
Feb 20, 2004	55.02	55.11	54.05	54.72	1,645,282	-0.22(-0.40%)
Feb 19, 2004	56.30	56.60	54.91	54.94	1,497,751	-0.90(-1.61%)
Feb 18, 2004	56.22	56.46	55.83	55.84	1,047,224	-0.51(-0.91%)
Feb 17, 2004	55.78	56.35	55.65	56.35	1,972,979	+1.17(+2.13%)
Feb 13, 2004	56.22	56.38	55.16	55.18	762,926	-0.73(-1.31%)
Feb 12, 2004	56.26	56.57	55.82	55.91	621,286	-0.33(-0.58%)
Feb 11, 2004	56.13	56.47	55.84	56.23	999,407	+0.20(+0.36%)
Feb 10, 2004	55.45	56.03	55.25	56.03	1,206,540	+0.79(+1.42%)
Feb 09, 2004	55.48	55.82	55.11	55.25	2,939,413	-0.04(-0.08%)
Feb 06, 2004	54.10	55.34	53.77	55.29	646,781	+1.60(+2.98%)
Feb 05, 2004	53.44	53.93	53.22	53.69	1,072,833	+0.48(+0.90%)
Feb 04, 2004	54.24	54.35	53.08	53.22	1,052,777	-1.46(-2.66%)
Feb 03, 2004	54.85	55.05	54.63	54.67	337,441	-0.39(-0.71%)
Feb 02, 2004	55.16	55.59	54.45	55.06	559,532	+0.26(+0.47%)
Jan 30, 2004	54.80	55.37	54.50	54.80	1,275,207	-0.02(-0.03%)
Jan 29, 2004	55.53	55.71	53.99	54.82	985,016	-0.47(-0.85%)
Jan 28, 2004	56.91	57.10	55.17	55.29	1,060,822	-1.23(-2.17%)
Jan 27, 2004	57.36	57.36	56.39	56.52	783,662	-0.85(-1.48%)
Jan 26, 2004	56.70	57.36	56.29	57.36	619,927	+0.67(+1.18%)
Jan 23, 2004	56.43	56.75	55.94	56.69	400,556	+0.35(+0.63%)
Jan 22, 2004	57.19	57.36	56.13	56.34	758,847	-0.31(-0.55%)
Jan 21, 2004	57.01	57.12	56.23	56.65	993,175	-0.49(-0.86%)
Jan 20, 2004	56.79	57.14	56.18	57.14	452,792	+0.88(+1.57%)
Jan 16, 2004	55.91	56.48	55.89	56.26	478,967	+0.49(+0.87%)
Jan 15, 2004	55.51	55.93	54.80	55.78	594,318	+0.12(+0.22%)
Jan 14, 2004	55.55	55.67	55.04	55.65	355,798	+0.45(+0.82%)
Jan 13, 2004	55.55	55.69	54.64	55.20	1,016,517	-0.49(-0.87%)
Jan 12, 2004	54.80	55.69	54.61	55.69	709,556	+1.10(+2.02%)
Jan 09, 2004	54.54	55.38	54.41	54.58	496,304	-0.35(-0.64%)
Jan 08, 2004	54.89	55.10	54.55	54.94	1,381,720	+0.47(+0.86%)
Jan 07, 2004	54.05	54.47	53.62	54.47	334,948	+0.64(+1.18%)
Jan 06, 2004	53.83	54.28	53.60	53.83	325,090	+0.08(+0.15%)
Jan 05, 2004	53.13	53.82	52.69	53.75	825,247	+1.06(+2.01%)

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.