Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	59.37	59.50	58.84	59.48	1,146,900	+0.27(+0.46%)
Mar 30, 2004	58.51	59.28	58.46	59.21	1,022,800	+0.70(+1.20%)
Mar 29, 2004	58.10	59.25	58.10	58.51	1,833,600	+0.59(+1.02%)
Mar 26, 2004	56.97	58.10	56.90	57.92	1,611,300	+0.97(+1.70%)
Mar 25, 2004	56.85	57.03	56.52	56.95	1,066,400	+0.28(+0.49%)
Mar 24, 2004	56.00	57.03	56.00	56.67	1,204,400	+0.76(+1.36%)
Mar 23, 2004	55.15	56.12	54.88	55.91	1,037,500	+1.16(+2.12%)
Mar 22, 2004	55.54	55.54	53.98	54.75	877,700	-0.30(-0.54%)
Mar 19, 2004	54.85	55.10	54.40	55.05	1,219,300	+0.63(+1.16%)
Mar 18, 2004	53.77	54.50	53.69	54.42	728,800	+0.69(+1.28%)
Mar 17, 2004	53.08	53.90	53.08	53.73	372,600	+0.78(+1.47%)
Mar 16, 2004	53.13	53.36	52.40	52.95	598,900	-0.05(-0.09%)
Mar 15, 2004	53.35	54.48	53.00	53.00	1,043,200	-0.25(-0.47%)
Mar 12, 2004	52.63	53.47	52.61	53.25	569,900	+0.56(+1.06%)
Mar 11, 2004	53.35	53.78	52.44	52.69	789,500	-0.91(-1.70%)
Mar 10, 2004	53.85	54.27	53.45	53.60	620,000	-0.44(-0.81%)
Mar 09, 2004	54.58	54.87	53.74	54.04	689,300	-0.29(-0.53%)
Mar 08, 2004	54.46	54.85	54.06	54.33	696,500	-0.03(-0.06%)
Mar 05, 2004	53.02	54.46	52.92	54.36	763,800	+1.24(+2.33%)
Mar 04, 2004	53.60	53.70	52.90	53.12	696,000	-0.66(-1.23%)
Mar 03, 2004	54.00	54.14	53.15	53.78	408,900	-0.36(-0.66%)
Mar 02, 2004	54.70	54.91	53.87	54.14	542,000	-0.35(-0.64%)
Mar 01, 2004	53.55	54.66	53.55	54.49	374,500	+0.97(+1.81%)
Feb 27, 2004	54.25	54.40	53.40	53.52	620,000	-0.62(-1.15%)
Feb 26, 2004	54.10	54.46	53.42	54.14	578,100	+0.21(+0.39%)
Feb 25, 2004	52.90	54.15	52.82	53.93	792,400	+1.18(+2.24%)
Feb 24, 2004	53.31	53.38	52.50	52.75	1,016,100	-0.79(-1.48%)
Feb 23, 2004	55.07	55.40	53.48	53.54	1,099,100	-1.28(-2.33%)
Feb 20, 2004	55.47	55.54	54.53	54.82	611,300	-0.61(-1.10%)
Feb 19, 2004	55.55	56.23	55.43	55.43	576,000	-0.01(-0.02%)
Feb 18, 2004	56.05	56.07	55.36	55.44	735,800	-0.56(-1.00%)
Feb 17, 2004	55.09	56.43	55.05	56.00	1,005,300	+0.94(+1.71%)
Feb 13, 2004	55.31	56.00	54.77	55.06	453,400	-0.19(-0.34%)
Feb 12, 2004	55.05	55.80	54.40	55.25	580,800	-0.39(-0.70%)
Feb 11, 2004	55.80	55.83	55.15	55.64	616,000	-0.33(-0.59%)
Feb 10, 2004	56.35	56.35	55.60	55.97	917,100	-0.13(-0.23%)
Feb 09, 2004	55.65	56.86	55.57	56.10	1,089,200	+0.57(+1.03%)
Feb 06, 2004	54.80	55.92	54.80	55.53	697,100	+0.73(+1.33%)
Feb 05, 2004	54.50	55.13	54.32	54.80	1,029,100	+0.58(+1.07%)
Feb 04, 2004	53.83	54.60	53.75	54.22	623,000	+0.40(+0.74%)
Feb 03, 2004	53.80	54.43	53.75	53.82	737,600	+0.02(+0.04%)
Feb 02, 2004	53.60	54.47	53.31	53.80	503,100	+0.34(+0.64%)
Jan 30, 2004	53.32	53.70	53.10	53.46	676,900	+0.17(+0.32%)
Jan 29, 2004	53.66	53.75	52.67	53.29	846,300	-0.46(-0.86%)
Jan 28, 2004	53.07	54.93	52.67	53.75	1,720,800	+0.65(+1.22%)
Jan 27, 2004	53.60	54.02	53.06	53.10	1,652,500	+0.22(+0.42%)
Jan 26, 2004	53.52	53.74	51.71	52.88	2,003,400	-0.39(-0.73%)
Jan 23, 2004	52.76	54.00	52.56	53.27	1,490,800	+0.46(+0.87%)
Jan 22, 2004	51.40	52.97	51.30	52.81	1,131,100	+1.35(+2.62%)
Jan 21, 2004	50.89	51.55	50.47	51.46	1,549,500	+0.57(+1.12%)
Jan 20, 2004	49.99	51.05	49.31	50.89	1,452,700	+0.98(+1.96%)
Jan 16, 2004	50.08	50.10	49.48	49.91	868,400	-0.09(-0.18%)
Jan 15, 2004	50.25	50.50	49.65	50.00	794,800	-0.15(-0.30%)
Jan 14, 2004	49.90	50.34	49.67	50.15	1,177,000	+0.35(+0.70%)
Jan 13, 2004	50.64	50.81	49.60	49.80	1,358,300	-0.85(-1.68%)
Jan 12, 2004	51.05	51.10	50.48	50.65	957,100	-0.24(-0.47%)
Jan 09, 2004	51.72	51.72	50.89	50.89	665,200	-0.83(-1.60%)
Jan 08, 2004	52.42	52.42	51.49	51.72	816,600	-0.62(-1.18%)
Jan 07, 2004	51.90	52.60	51.81	52.34	1,114,900	+0.31(+0.60%)
Jan 06, 2004	52.03	52.18	51.86	52.03	760,400	+0.00(+0.00%)
Jan 05, 2004	51.35	52.08	51.13	52.03	549,800	+0.93(+1.82%)

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.