Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.22	29.38	28.99	29.29	2,362,920	+0.10(+0.33%)
Mar 30, 2004	28.79	29.28	28.65	29.20	1,349,840	+0.42(+1.45%)
Mar 29, 2004	28.64	28.91	28.64	28.78	1,592,237	+0.16(+0.56%)
Mar 26, 2004	28.72	28.83	28.56	28.62	1,657,874	-0.33(-1.14%)
Mar 25, 2004	28.65	29.03	28.65	28.95	1,836,829	+0.33(+1.16%)
Mar 24, 2004	28.90	28.95	28.57	28.62	1,449,193	-0.28(-0.95%)
Mar 23, 2004	28.76	28.91	28.56	28.90	1,471,338	+0.25(+0.87%)
Mar 22, 2004	28.47	28.71	28.31	28.65	1,434,031	+0.11(+0.39%)
Mar 19, 2004	28.52	28.70	28.41	28.54	1,389,143	-0.04(-0.12%)
Mar 18, 2004	28.26	28.57	28.20	28.57	1,363,606	+0.26(+0.92%)
Mar 17, 2004	27.98	28.34	27.90	28.31	2,614,693	+0.37(+1.31%)
Mar 16, 2004	27.86	28.01	27.69	27.94	1,667,650	+0.21(+0.76%)
Mar 15, 2004	27.74	27.83	27.50	27.73	1,141,958	-0.01(-0.04%)
Mar 12, 2004	27.50	27.74	27.43	27.74	1,298,369	+0.30(+1.08%)
Mar 11, 2004	27.71	27.84	27.45	27.45	1,294,977	-0.27(-0.98%)
Mar 10, 2004	28.21	28.27	27.65	27.72	1,428,844	-0.56(-1.99%)
Mar 09, 2004	28.19	28.31	28.07	28.28	685,693	+0.11(+0.39%)
Mar 08, 2004	28.21	28.31	28.00	28.17	868,239	-0.05(-0.16%)
Mar 05, 2004	27.82	28.22	27.76	28.21	1,198,417	+0.37(+1.33%)
Mar 04, 2004	27.79	27.84	27.61	27.84	873,426	+0.08(+0.27%)
Mar 03, 2004	27.91	27.91	27.62	27.77	1,322,708	+0.04(+0.13%)
Mar 02, 2004	27.45	27.73	27.44	27.73	1,115,424	+0.29(+1.06%)
Mar 01, 2004	27.37	27.52	27.35	27.44	1,396,325	+0.13(+0.48%)
Feb 27, 2004	27.08	27.31	27.02	27.31	1,135,773	+0.23(+0.85%)
Feb 26, 2004	26.92	27.11	26.77	27.08	1,303,955	+0.14(+0.52%)
Feb 25, 2004	26.77	26.94	26.65	26.94	1,102,656	+0.30(+1.11%)
Feb 24, 2004	26.78	26.86	26.47	26.65	1,595,230	-0.14(-0.51%)
Feb 23, 2004	26.81	26.88	26.54	26.78	1,100,262	-0.01(-0.04%)
Feb 20, 2004	26.89	26.89	26.64	26.79	745,544	-0.06(-0.22%)
Feb 19, 2004	26.78	26.88	26.66	26.85	1,031,034	+0.14(+0.51%)
Feb 18, 2004	27.02	27.04	26.71	26.72	1,314,528	-0.25(-0.91%)
Feb 17, 2004	26.96	26.99	26.83	26.96	928,289	+0.19(+0.69%)
Feb 13, 2004	26.99	27.17	26.61	26.78	1,148,541	-0.21(-0.78%)
Feb 12, 2004	27.47	27.49	26.52	26.99	2,528,507	-0.83(-2.99%)
Feb 11, 2004	27.53	27.91	27.21	27.82	2,026,756	+0.35(+1.28%)
Feb 10, 2004	27.04	27.47	26.92	27.47	1,989,648	+0.55(+2.05%)
Feb 09, 2004	26.98	26.98	26.75	26.92	1,191,634	-0.06(-0.22%)
Feb 06, 2004	26.32	26.99	25.94	26.98	2,042,317	+0.73(+2.79%)
Feb 05, 2004	26.06	26.28	25.81	26.25	1,458,969	+0.18(+0.69%)
Feb 04, 2004	26.37	26.53	25.77	26.06	2,724,819	-0.36(-1.37%)
Feb 03, 2004	26.64	26.89	26.39	26.43	2,567,411	-0.22(-0.81%)
Feb 02, 2004	26.22	26.65	26.18	26.64	1,680,019	+0.55(+2.11%)
Jan 30, 2004	25.99	26.22	25.71	26.09	1,369,192	+0.08(+0.31%)
Jan 29, 2004	25.66	26.01	25.50	26.01	1,491,089	+0.41(+1.59%)
Jan 28, 2004	25.61	26.00	25.51	25.60	2,122,318	+0.04(+0.16%)
Jan 27, 2004	25.34	25.68	25.17	25.56	1,421,662	+0.24(+0.95%)
Jan 26, 2004	24.86	25.32	24.82	25.32	1,388,345	+0.41(+1.65%)
Jan 23, 2004	24.60	24.96	24.59	24.91	1,235,924	+0.34(+1.37%)
Jan 22, 2004	24.49	24.71	24.37	24.58	1,740,468	+0.09(+0.37%)
Jan 21, 2004	24.44	24.49	24.36	24.49	1,153,729	+0.06(+0.23%)
Jan 20, 2004	24.50	24.55	24.32	24.43	994,924	-0.13(-0.51%)
Jan 16, 2004	24.72	24.81	24.44	24.56	1,115,823	-0.06(-0.24%)
Jan 15, 2004	24.89	24.89	24.62	24.62	1,263,854	-0.25(-0.99%)
Jan 14, 2004	24.46	24.91	24.44	24.86	1,259,066	+0.35(+1.43%)
Jan 13, 2004	24.46	24.51	24.08	24.51	1,801,317	+0.45(+1.87%)
Jan 12, 2004	24.29	24.38	24.05	24.06	2,159,226	-0.10(-0.42%)
Jan 09, 2004	24.08	24.21	23.88	24.16	1,377,970	+0.17(+0.71%)
Jan 08, 2004	23.81	23.99	23.76	23.99	1,568,496	+0.26(+1.08%)
Jan 07, 2004	23.90	23.93	23.63	23.73	2,512,348	-0.17(-0.71%)
Jan 06, 2004	23.56	23.97	23.56	23.90	1,592,237	+0.40(+1.68%)
Jan 05, 2004	23.36	23.66	23.26	23.51	2,164,214	+0.35(+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.