Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.65	42.67	42.41	42.55	70,248	+0.13(+0.30%)
Mar 30, 2004	42.31	42.51	42.31	42.42	2,855	-0.01(-0.03%)
Mar 29, 2004	42.20	42.48	42.20	42.44	6,996	+0.34(+0.82%)
Mar 26, 2004	41.93	42.09	41.88	42.09	1,142	+0.33(+0.79%)
Mar 25, 2004	41.58	41.89	41.39	41.76	3,569	+0.52(+1.26%)
Mar 24, 2004	41.46	41.57	41.18	41.25	20,132	-0.22(-0.52%)
Mar 23, 2004	41.50	41.67	41.46	41.46	4,568	-0.04(-0.10%)
Mar 22, 2004	41.80	41.80	41.50	41.50	9,994	-0.49(-1.17%)
Mar 19, 2004	42.20	42.32	41.93	41.99	32,125	-0.93(-2.17%)
Mar 18, 2004	42.76	42.93	42.75	42.93	1,856	+0.11(+0.26%)
Mar 17, 2004	42.53	42.81	42.53	42.81	1,856	+0.22(+0.53%)
Mar 16, 2004	42.67	42.67	42.44	42.59	5,425	+0.26(+0.61%)
Mar 15, 2004	42.61	42.61	42.31	42.33	9,423	-0.42(-0.98%)
Mar 12, 2004	42.30	42.75	42.29	42.75	37,265	+0.38(+0.89%)
Mar 11, 2004	42.89	43.06	42.37	42.37	63,965	-0.84(-1.95%)
Mar 10, 2004	43.70	43.70	43.21	43.21	2,712	-0.55(-1.26%)
Mar 09, 2004	43.84	43.89	43.60	43.77	8,566	-0.15(-0.33%)
Mar 08, 2004	44.30	44.32	43.91	43.91	13,849	-0.34(-0.78%)
Mar 05, 2004	44.05	44.26	43.95	44.26	9,994	+0.22(+0.49%)
Mar 04, 2004	43.91	44.05	43.80	44.04	9,280	+0.09(+0.21%)
Mar 03, 2004	44.46	44.46	43.61	43.95	30,269	-0.17(-0.38%)
Mar 02, 2004	44.30	44.30	43.98	44.12	12,707	-0.23(-0.52%)
Mar 01, 2004	44.12	44.35	43.97	44.35	35,266	+0.30(+0.68%)
Feb 27, 2004	44.14	44.21	43.95	44.05	21,845	-0.08(-0.17%)
Feb 26, 2004	44.03	44.17	43.99	44.12	3,855	-0.07(-0.16%)
Feb 25, 2004	43.97	44.19	43.97	44.19	4,854	+0.08(+0.19%)
Feb 24, 2004	43.95	44.28	43.95	44.11	8,281	+0.09(+0.21%)
Feb 23, 2004	44.06	44.19	43.89	44.02	6,425	-0.08(-0.17%)
Feb 20, 2004	44.12	44.12	43.91	44.10	3,712	-0.03(-0.06%)
Feb 19, 2004	44.56	44.56	44.12	44.12	4,426	-0.15(-0.35%)
Feb 18, 2004	44.52	44.52	44.26	44.28	4,426	-0.27(-0.61%)
Feb 17, 2004	44.53	44.66	44.39	44.55	6,282	+0.43(+0.98%)
Feb 13, 2004	44.50	44.50	44.12	44.12	9,851	-0.15(-0.33%)
Feb 12, 2004	44.47	44.47	44.20	44.26	28,984	-0.34(-0.75%)
Feb 11, 2004	44.23	44.60	44.12	44.60	17,276	+0.40(+0.90%)
Feb 10, 2004	44.10	44.28	43.99	44.20	10,565	+0.18(+0.41%)
Feb 09, 2004	43.96	44.15	43.96	44.02	17,562	+0.01(+0.02%)
Feb 06, 2004	43.58	44.01	43.58	44.01	8,852	+0.50(+1.14%)
Feb 05, 2004	43.63	43.63	43.44	43.51	7,567	+0.06(+0.14%)
Feb 04, 2004	43.70	43.70	43.30	43.45	4,426	-0.25(-0.58%)
Feb 03, 2004	43.72	43.72	43.56	43.70	33,553	+0.14(+0.32%)
Feb 02, 2004	43.61	43.82	43.31	43.56	60,253	+0.07(+0.16%)
Jan 30, 2004	43.59	43.59	43.35	43.49	4,140	-0.31(-0.70%)
Jan 29, 2004	43.67	43.80	43.39	43.80	9,851	+0.29(+0.68%)
Jan 28, 2004	44.30	44.30	43.51	43.51	14,135	-0.60(-1.37%)
Jan 27, 2004	44.47	44.47	44.05	44.11	9,994	-0.33(-0.74%)
Jan 26, 2004	44.12	44.44	43.99	44.44	67,106	+0.44(+1.00%)
Jan 23, 2004	44.40	44.40	43.99	44.00	3,997	-0.29(-0.65%)
Jan 22, 2004	44.54	44.57	44.25	44.28	16,990	-0.08(-0.17%)
Jan 21, 2004	43.84	44.37	43.75	44.36	45,546	+0.47(+1.07%)
Jan 20, 2004	43.97	44.00	43.76	43.89	24,558	+0.22(+0.51%)
Jan 16, 2004	43.65	43.72	43.48	43.67	6,425	+0.13(+0.31%)
Jan 15, 2004	43.60	43.78	43.44	43.54	17,133	-0.18(-0.40%)
Jan 14, 2004	43.49	43.80	43.49	43.71	16,419	+0.29(+0.66%)
Jan 13, 2004	43.83	43.98	43.34	43.42	26,414	-0.39(-0.88%)
Jan 12, 2004	43.81	43.86	43.66	43.81	16,562	+0.08(+0.19%)
Jan 09, 2004	43.63	43.95	43.63	43.72	4,568	-0.25(-0.57%)
Jan 08, 2004	44.00	44.03	43.82	43.98	7,995	+0.37(+0.85%)
Jan 07, 2004	43.65	43.65	43.65	43.61	3,569	-0.16(-0.37%)
Jan 06, 2004	43.63	43.77	43.62	43.77	6,139	+0.15(+0.35%)
Jan 05, 2004	43.37	43.61	43.30	43.61	13,564	+0.65(+1.52%)

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.