Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	55.97	56.18	55.39	55.92	444,473	-0.02(-0.03%)
Mar 30, 2004	55.39	55.96	55.25	55.94	1,300,449	+0.60(+1.08%)
Mar 29, 2004	54.89	55.61	54.76	55.34	1,082,404	+0.94(+1.73%)
Mar 26, 2004	54.05	54.74	54.00	54.40	537,905	+0.27(+0.50%)
Mar 25, 2004	53.10	54.33	53.02	54.13	916,774	+1.43(+2.72%)
Mar 24, 2004	52.84	53.19	52.34	52.70	694,705	+0.04(+0.08%)
Mar 23, 2004	53.06	53.57	52.36	52.66	1,475,243	-0.02(-0.03%)
Mar 22, 2004	53.33	53.45	52.32	52.67	2,000,743	-1.06(-1.97%)
Mar 19, 2004	54.49	54.80	53.73	53.73	570,092	-0.67(-1.23%)
Mar 18, 2004	54.54	54.80	53.82	54.40	616,808	-0.29(-0.52%)
Mar 17, 2004	54.22	55.03	54.04	54.69	1,136,831	+1.04(+1.93%)
Mar 16, 2004	54.40	54.62	52.93	53.65	2,484,556	-0.21(-0.40%)
Mar 15, 2004	55.16	55.16	53.69	53.87	828,148	-1.50(-2.71%)
Mar 12, 2004	54.20	55.37	54.18	55.37	757,291	+1.68(+3.13%)
Mar 11, 2004	53.95	55.19	53.60	53.69	2,027,901	-0.58(-1.07%)
Mar 10, 2004	55.52	56.10	54.27	54.27	1,608,910	-1.38(-2.48%)
Mar 09, 2004	56.15	56.54	55.14	55.65	1,325,149	-0.46(-0.81%)
Mar 08, 2004	57.27	57.69	56.10	56.10	506,947	-0.81(-1.43%)
Mar 05, 2004	56.46	57.71	56.42	56.92	1,525,201	-0.12(-0.20%)
Mar 04, 2004	56.28	57.17	55.99	57.03	603,732	+0.98(+1.74%)
Mar 03, 2004	56.15	56.56	55.52	56.06	570,651	-0.26(-0.46%)
Mar 02, 2004	56.55	56.84	56.08	56.32	386,580	-0.12(-0.21%)
Mar 01, 2004	55.83	56.59	55.66	56.43	665,200	+0.73(+1.32%)
Feb 27, 2004	55.65	55.99	55.30	55.70	1,316,543	+0.17(+0.31%)
Feb 26, 2004	55.04	55.65	54.73	55.53	1,267,480	+0.41(+0.75%)
Feb 25, 2004	54.27	55.13	54.25	55.12	1,487,314	+0.77(+1.42%)
Feb 24, 2004	54.29	54.75	53.52	54.35	2,465,110	+0.00(+0.00%)
Feb 23, 2004	55.60	55.66	54.18	54.35	1,002,383	-1.13(-2.03%)
Feb 20, 2004	55.78	55.88	54.80	55.48	1,622,768	-0.22(-0.40%)
Feb 19, 2004	57.09	57.38	55.67	55.70	1,477,255	-0.91(-1.61%)
Feb 18, 2004	57.00	57.25	56.60	56.61	1,032,894	-0.52(-0.91%)
Feb 17, 2004	56.55	57.13	56.42	57.13	1,945,980	+1.19(+2.13%)
Feb 13, 2004	57.00	57.17	55.92	55.94	752,486	-0.74(-1.31%)
Feb 12, 2004	57.04	57.35	56.59	56.68	612,785	-0.33(-0.58%)
Feb 11, 2004	56.91	57.26	56.61	57.01	985,731	+0.21(+0.36%)
Feb 10, 2004	56.22	56.81	56.01	56.81	1,190,030	+0.80(+1.42%)
Feb 09, 2004	56.25	56.59	55.88	56.01	2,899,189	-0.04(-0.08%)
Feb 06, 2004	54.85	56.11	54.52	56.06	637,931	+1.62(+2.98%)
Feb 05, 2004	54.18	54.68	53.95	54.44	1,058,152	+0.48(+0.90%)
Feb 04, 2004	54.99	55.11	53.82	53.95	1,038,370	-1.48(-2.66%)
Feb 03, 2004	55.61	55.82	55.39	55.43	332,823	-0.39(-0.71%)
Feb 02, 2004	55.92	56.36	55.21	55.82	551,875	+0.26(+0.47%)
Jan 30, 2004	55.56	56.14	55.26	55.56	1,257,757	-0.02(-0.03%)
Jan 29, 2004	56.30	56.49	54.74	55.58	971,537	-0.47(-0.85%)
Jan 28, 2004	57.69	57.89	55.93	56.06	1,046,305	-1.24(-2.17%)
Jan 27, 2004	58.16	58.16	57.18	57.30	772,938	-0.86(-1.48%)
Jan 26, 2004	57.49	58.16	57.07	58.16	611,443	+0.68(+1.18%)
Jan 23, 2004	57.21	57.53	56.72	57.48	395,074	+0.36(+0.63%)
Jan 22, 2004	57.98	58.15	56.91	57.12	748,462	-0.31(-0.55%)
Jan 21, 2004	57.80	57.91	57.01	57.44	979,584	-0.50(-0.86%)
Jan 20, 2004	57.58	57.94	56.96	57.94	446,596	+0.89(+1.57%)
Jan 16, 2004	56.68	57.27	56.67	57.04	472,413	+0.49(+0.87%)
Jan 15, 2004	56.28	56.71	55.56	56.55	586,185	+0.13(+0.22%)
Jan 14, 2004	56.33	56.44	55.81	56.42	350,929	+0.46(+0.82%)
Jan 13, 2004	56.33	56.46	55.40	55.97	1,002,607	-0.49(-0.87%)
Jan 12, 2004	55.56	56.46	55.37	56.46	699,846	+1.12(+2.02%)
Jan 09, 2004	55.30	56.15	55.16	55.34	489,512	-0.36(-0.64%)
Jan 08, 2004	55.65	55.87	55.31	55.70	1,362,812	+0.47(+0.86%)
Jan 07, 2004	54.80	55.23	54.37	55.23	330,365	+0.64(+1.18%)
Jan 06, 2004	54.58	55.03	54.34	54.58	320,642	+0.08(+0.15%)
Jan 05, 2004	53.87	54.56	53.42	54.50	813,954	+1.07(+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.