Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	37.47	37.47	37.00	37.04	203,323	-0.43(-1.15%)
Mar 30, 2004	37.27	37.48	36.98	37.47	44,774	+0.43(+1.16%)
Mar 29, 2004	37.27	37.61	37.04	37.04	158,446	+0.23(+0.61%)
Mar 26, 2004	36.44	37.10	36.40	36.81	75,134	+0.36(+0.99%)
Mar 25, 2004	35.56	36.59	35.37	36.45	39,560	+1.31(+3.73%)
Mar 24, 2004	35.12	35.31	34.86	35.14	28,009	+0.35(+1.01%)
Mar 23, 2004	35.02	35.45	34.69	34.79	36,902	-0.11(-0.31%)
Mar 22, 2004	34.97	35.02	34.48	34.89	41,911	-0.81(-2.27%)
Mar 19, 2004	35.61	36.09	35.48	35.71	20,546	-0.08(-0.22%)
Mar 18, 2004	35.51	35.78	35.13	35.78	77,281	+0.10(+0.27%)
Mar 17, 2004	35.41	35.80	35.37	35.69	100,588	+0.48(+1.36%)
Mar 16, 2004	35.71	35.71	34.60	35.21	61,027	-0.03(-0.08%)
Mar 15, 2004	35.90	36.19	35.22	35.24	543,217	-1.02(-2.81%)
Mar 12, 2004	36.05	36.25	35.67	36.25	61,027	+0.69(+1.95%)
Mar 11, 2004	35.46	36.18	35.39	35.56	95,885	-0.29(-0.82%)
Mar 10, 2004	36.59	36.63	35.81	35.85	129,313	-0.76(-2.08%)
Mar 09, 2004	36.83	36.90	36.20	36.62	45,489	-0.12(-0.32%)
Mar 08, 2004	37.66	37.68	36.73	36.73	542,297	-0.93(-2.47%)
Mar 05, 2004	37.36	37.91	37.27	37.66	44,876	-0.02(-0.05%)
Mar 04, 2004	37.40	37.68	37.40	37.68	27,804	+0.31(+0.84%)
Mar 03, 2004	37.42	37.42	37.17	37.37	12,675	+0.05(+0.13%)
Mar 02, 2004	37.71	37.81	37.32	37.32	21,773	-0.39(-1.04%)
Mar 01, 2004	37.47	37.85	37.19	37.71	149,860	+0.49(+1.31%)
Feb 27, 2004	37.42	37.62	37.04	37.22	31,076	-0.10(-0.26%)
Feb 26, 2004	37.08	37.38	36.68	37.32	34,960	+0.24(+0.66%)
Feb 25, 2004	37.17	37.31	36.88	37.08	69,409	+0.04(+0.11%)
Feb 24, 2004	36.98	37.24	36.68	37.04	50,191	+0.13(+0.34%)
Feb 23, 2004	37.96	37.96	36.80	36.91	126,348	-0.98(-2.58%)
Feb 20, 2004	38.09	38.10	37.35	37.89	153,335	+0.03(+0.08%)
Feb 19, 2004	39.09	39.11	37.86	37.86	42,218	-1.04(-2.67%)
Feb 18, 2004	38.84	39.00	38.42	38.90	43,649	+0.16(+0.40%)
Feb 17, 2004	38.72	38.90	38.39	38.74	37,413	+0.59(+1.54%)
Feb 13, 2004	38.69	38.78	37.97	38.15	33,733	-0.36(-0.94%)
Feb 12, 2004	38.79	38.98	38.49	38.51	48,454	-0.18(-0.46%)
Feb 11, 2004	38.45	38.80	38.15	38.69	43,854	+0.39(+1.02%)
Feb 10, 2004	38.33	38.44	38.11	38.30	54,178	+0.05(+0.13%)
Feb 09, 2004	38.45	38.49	38.09	38.25	66,956	+0.22(+0.57%)
Feb 06, 2004	37.64	38.13	37.52	38.03	57,143	+0.57(+1.51%)
Feb 05, 2004	37.17	37.65	37.11	37.47	53,360	+0.39(+1.06%)
Feb 04, 2004	37.56	37.70	37.04	37.08	77,281	-0.61(-1.61%)
Feb 03, 2004	37.61	37.90	37.31	37.68	60,209	+0.12(+0.31%)
Feb 02, 2004	38.15	38.17	37.43	37.56	65,934	-0.35(-0.93%)
Jan 30, 2004	37.91	38.28	37.65	37.92	75,338	+0.06(+0.16%)
Jan 29, 2004	38.25	38.29	37.17	37.86	269,257	-0.29(-0.77%)
Jan 28, 2004	39.03	39.13	38.05	38.15	53,463	-0.68(-1.76%)
Jan 27, 2004	39.67	39.69	38.84	38.84	33,733	-0.65(-1.64%)
Jan 26, 2004	39.37	39.52	38.78	39.48	84,845	+0.13(+0.32%)
Jan 23, 2004	39.28	39.61	39.06	39.35	64,707	+0.28(+0.73%)
Jan 22, 2004	40.21	40.21	39.03	39.07	89,445	-0.44(-1.11%)
Jan 21, 2004	39.96	39.99	39.23	39.51	169,180	-0.55(-1.37%)
Jan 20, 2004	40.11	40.11	39.71	40.06	198,211	+0.44(+1.11%)
Jan 16, 2004	39.62	39.76	39.37	39.62	53,463	+0.22(+0.55%)
Jan 15, 2004	38.89	39.71	38.64	39.40	112,855	+0.71(+1.85%)
Jan 14, 2004	38.54	38.90	38.45	38.69	43,751	+0.19(+0.48%)
Jan 13, 2004	39.33	39.33	38.15	38.50	1,744,347	-0.71(-1.82%)
Jan 12, 2004	38.89	39.22	38.45	39.22	293,382	+0.71(+1.85%)
Jan 09, 2004	38.86	39.15	38.50	38.50	41,707	-0.53(-1.35%)
Jan 08, 2004	38.89	39.23	38.56	39.03	61,334	+0.15(+0.38%)
Jan 07, 2004	38.91	38.94	38.62	38.89	31,178	-0.01(-0.02%)
Jan 06, 2004	38.35	38.91	38.11	38.90	68,285	+0.55(+1.43%)
Jan 05, 2004	37.69	38.38	37.61	38.35	51,214	+1.22(+3.29%)

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.