Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	39.17	39.32	38.97	39.17	183,189	+0.01(+0.03%)
Mar 30, 2004	38.89	39.18	38.77	39.15	239,589	+0.32(+0.81%)
Mar 29, 2004	38.55	39.01	38.55	38.84	434,875	+0.30(+0.77%)
Mar 26, 2004	38.49	38.81	38.37	38.54	226,035	+0.05(+0.12%)
Mar 25, 2004	38.12	38.62	38.12	38.49	301,381	+0.50(+1.32%)
Mar 24, 2004	38.16	38.29	37.86	37.99	461,836	-0.27(-0.72%)
Mar 23, 2004	38.29	38.47	38.11	38.27	1,639,817	-0.03(-0.09%)
Mar 22, 2004	38.54	38.62	38.08	38.30	548,986	-0.60(-1.55%)
Mar 19, 2004	39.27	39.28	38.82	38.91	306,482	-0.40(-1.01%)
Mar 18, 2004	39.03	39.39	38.90	39.30	234,342	+0.05(+0.14%)
Mar 17, 2004	38.92	39.32	38.84	39.25	310,271	+0.49(+1.27%)
Mar 16, 2004	38.65	38.79	38.45	38.76	355,011	+0.27(+0.70%)
Mar 15, 2004	38.93	38.93	38.34	38.49	490,983	-0.49(-1.25%)
Mar 12, 2004	38.54	39.04	38.54	38.97	706,234	+0.60(+1.56%)
Mar 11, 2004	38.77	39.13	38.36	38.38	587,897	-0.53(-1.36%)
Mar 10, 2004	39.71	39.73	38.91	38.91	230,116	-0.80(-2.02%)
Mar 09, 2004	39.90	39.90	39.54	39.71	236,383	-0.16(-0.41%)
Mar 08, 2004	40.26	40.33	39.87	39.87	294,094	-0.39(-0.97%)
Mar 05, 2004	39.91	40.40	39.87	40.26	264,947	+0.21(+0.51%)
Mar 04, 2004	39.98	40.08	39.88	40.06	353,846	+0.12(+0.29%)
Mar 03, 2004	39.80	40.00	39.63	39.94	226,910	+0.08(+0.21%)
Mar 02, 2004	39.94	40.00	39.70	39.86	313,768	-0.13(-0.33%)
Mar 01, 2004	39.78	40.05	39.75	39.99	253,434	+0.46(+1.16%)
Feb 27, 2004	39.58	39.76	39.41	39.53	175,611	+0.10(+0.26%)
Feb 26, 2004	39.36	39.59	39.25	39.43	256,203	+0.01(+0.04%)
Feb 25, 2004	39.21	39.48	39.13	39.41	1,656,722	+0.30(+0.77%)
Feb 24, 2004	39.24	39.35	39.00	39.11	463,584	-0.16(-0.40%)
Feb 23, 2004	39.47	39.49	39.13	39.27	406,456	-0.10(-0.24%)
Feb 20, 2004	39.59	39.61	39.12	39.37	291,325	-0.14(-0.36%)
Feb 19, 2004	39.87	39.87	39.45	39.51	408,496	-0.18(-0.45%)
Feb 18, 2004	39.74	39.87	39.50	39.69	271,213	-0.19(-0.48%)
Feb 17, 2004	39.74	39.92	39.66	39.88	381,827	+0.42(+1.06%)
Feb 13, 2004	39.70	39.80	39.32	39.46	184,938	-0.18(-0.45%)
Feb 12, 2004	39.72	39.77	39.54	39.64	177,214	-0.15(-0.38%)
Feb 11, 2004	39.26	39.85	39.14	39.79	276,606	+0.49(+1.24%)
Feb 10, 2004	39.04	39.31	39.01	39.30	234,488	+0.28(+0.72%)
Feb 09, 2004	39.08	39.17	38.89	39.02	301,381	-0.03(-0.07%)
Feb 06, 2004	38.62	39.06	38.52	39.05	561,227	+0.51(+1.32%)
Feb 05, 2004	38.43	38.62	38.37	38.54	244,835	+0.05(+0.12%)
Feb 04, 2004	38.66	38.69	38.34	38.49	197,908	-0.25(-0.64%)
Feb 03, 2004	38.80	38.91	38.63	38.74	258,534	-0.16(-0.42%)
Feb 02, 2004	38.67	39.14	38.56	38.91	233,031	+0.12(+0.30%)
Jan 30, 2004	38.72	38.80	38.54	38.79	211,753	-0.03(-0.09%)
Jan 29, 2004	38.80	38.86	38.37	38.82	369,294	+0.13(+0.34%)
Jan 28, 2004	39.35	39.41	38.55	38.69	279,520	-0.58(-1.47%)
Jan 27, 2004	39.63	39.65	39.20	39.27	396,400	-0.35(-0.88%)
Jan 26, 2004	39.26	39.62	39.13	39.62	492,732	+0.34(+0.86%)
Jan 23, 2004	39.41	39.57	39.06	39.28	352,971	-0.18(-0.45%)
Jan 22, 2004	39.53	39.59	39.32	39.46	544,322	-0.01(-0.03%)
Jan 21, 2004	39.13	39.52	38.93	39.48	468,977	+0.30(+0.75%)
Jan 20, 2004	39.04	39.21	38.89	39.18	1,025,250	+0.14(+0.35%)
Jan 16, 2004	38.97	39.06	38.86	39.04	421,175	+0.16(+0.42%)
Jan 15, 2004	38.89	39.01	38.67	38.88	605,094	+0.10(+0.27%)
Jan 14, 2004	38.56	38.78	38.52	38.78	312,311	+0.27(+0.71%)
Jan 13, 2004	38.69	38.70	38.19	38.50	378,621	-0.19(-0.50%)
Jan 12, 2004	38.38	38.69	38.38	38.69	462,127	+0.19(+0.50%)
Jan 09, 2004	38.69	38.73	38.39	38.50	385,179	-0.19(-0.50%)
Jan 08, 2004	38.45	38.73	38.45	38.69	436,186	+0.20(+0.52%)
Jan 07, 2004	38.40	38.49	38.14	38.49	548,694	+0.03(+0.07%)
Jan 06, 2004	38.40	38.47	38.25	38.47	444,202	+0.05(+0.12%)
Jan 05, 2004	38.21	38.42	38.10	38.42	240,026	+0.47(+1.25%)

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.