Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	30.71	31.13	30.53	31.08	249,620	+0.31(+0.99%)
Mar 30, 2004	30.55	30.80	30.36	30.78	245,205	+0.20(+0.65%)
Mar 29, 2004	30.43	30.70	30.36	30.58	475,807	+0.15(+0.50%)
Mar 26, 2004	30.60	30.62	30.37	30.42	299,374	-0.24(-0.79%)
Mar 25, 2004	30.37	30.66	30.37	30.66	221,262	+0.30(+0.99%)
Mar 24, 2004	30.61	30.72	30.36	30.36	229,752	-0.33(-1.07%)
Mar 23, 2004	30.48	30.78	30.30	30.69	402,618	-0.02(-0.06%)
Mar 22, 2004	30.44	30.87	30.10	30.71	438,618	+0.15(+0.50%)
Mar 19, 2004	30.81	30.83	30.53	30.56	268,978	-0.25(-0.82%)
Mar 18, 2004	30.56	30.81	30.45	30.81	502,806	+0.15(+0.50%)
Mar 17, 2004	30.13	30.67	30.13	30.66	420,618	+0.53(+1.76%)
Mar 16, 2004	29.89	30.15	29.77	30.13	376,468	+0.27(+0.91%)
Mar 15, 2004	30.27	30.27	29.83	29.86	502,976	-0.34(-1.11%)
Mar 12, 2004	29.92	30.20	29.61	30.19	481,920	+0.27(+0.91%)
Mar 11, 2004	29.83	29.96	29.74	29.92	433,354	+0.11(+0.38%)
Mar 10, 2004	30.00	30.27	29.80	29.81	383,770	-0.19(-0.65%)
Mar 09, 2004	29.12	30.26	29.00	30.00	594,673	+0.96(+3.30%)
Mar 08, 2004	29.59	29.59	29.01	29.04	2,396,865	-1.54(-5.03%)
Mar 05, 2004	30.55	30.60	30.33	30.58	173,036	+0.16(+0.54%)
Mar 04, 2004	30.62	30.69	30.19	30.42	172,017	-0.10(-0.33%)
Mar 03, 2004	30.49	30.59	30.28	30.52	276,789	+0.17(+0.56%)
Mar 02, 2004	30.52	30.55	30.24	30.35	341,827	-0.08(-0.27%)
Mar 01, 2004	29.90	30.53	29.87	30.43	389,373	+0.64(+2.16%)
Feb 27, 2004	29.71	29.93	29.64	29.79	356,940	+0.05(+0.16%)
Feb 26, 2004	29.86	29.94	29.57	29.74	240,111	-0.12(-0.39%)
Feb 25, 2004	29.44	29.86	29.34	29.86	488,712	+0.44(+1.50%)
Feb 24, 2004	29.03	29.44	28.90	29.42	481,580	+0.44(+1.50%)
Feb 23, 2004	28.89	28.99	28.62	28.98	427,581	+0.14(+0.49%)
Feb 20, 2004	29.09	29.20	28.74	28.84	183,734	-0.05(-0.18%)
Feb 19, 2004	28.97	28.99	28.71	28.89	197,149	+0.15(+0.51%)
Feb 18, 2004	28.47	29.29	28.41	28.74	371,883	+0.39(+1.37%)
Feb 17, 2004	27.88	28.53	27.79	28.36	271,016	+0.55(+1.97%)
Feb 13, 2004	27.83	27.86	27.56	27.81	304,808	+0.06(+0.21%)
Feb 12, 2004	27.84	27.86	27.70	27.75	145,187	-0.22(-0.78%)
Feb 11, 2004	27.59	27.97	27.59	27.97	348,110	+0.41(+1.50%)
Feb 10, 2004	27.74	27.74	27.51	27.55	514,863	-0.09(-0.34%)
Feb 09, 2004	27.65	27.76	27.51	27.65	205,639	+0.13(+0.47%)
Feb 06, 2004	27.41	27.52	27.22	27.52	238,243	+0.20(+0.73%)
Feb 05, 2004	27.21	27.38	27.15	27.32	306,336	+0.19(+0.69%)
Feb 04, 2004	27.20	27.27	27.11	27.13	307,695	-0.22(-0.80%)
Feb 03, 2004	27.36	27.56	27.31	27.35	213,111	-0.06(-0.24%)
Feb 02, 2004	27.44	27.48	27.19	27.41	219,564	-0.02(-0.09%)
Jan 30, 2004	27.71	27.71	27.19	27.44	260,827	-0.27(-0.98%)
Jan 29, 2004	27.77	27.80	27.44	27.71	144,338	-0.02(-0.08%)
Jan 28, 2004	27.83	28.01	27.70	27.73	174,904	-0.09(-0.34%)
Jan 27, 2004	27.65	27.91	27.62	27.83	191,036	+0.05(+0.17%)
Jan 26, 2004	27.53	27.78	27.47	27.78	190,696	+0.49(+1.81%)
Jan 23, 2004	27.44	27.56	27.09	27.28	185,771	-0.09(-0.32%)
Jan 22, 2004	27.41	27.51	27.27	27.37	183,903	+0.08(+0.28%)
Jan 21, 2004	27.41	27.51	27.17	27.30	214,639	-0.11(-0.41%)
Jan 20, 2004	27.22	27.45	27.12	27.41	316,185	+0.31(+1.15%)
Jan 16, 2004	26.88	27.11	26.82	27.09	193,583	+0.29(+1.10%)
Jan 15, 2004	26.90	26.92	26.65	26.80	113,432	-0.02(-0.07%)
Jan 14, 2004	26.71	26.99	26.68	26.82	216,507	+0.11(+0.42%)
Jan 13, 2004	26.72	26.78	26.59	26.71	282,054	+0.04(+0.13%)
Jan 12, 2004	26.77	26.79	26.63	26.67	235,356	-0.02(-0.09%)
Jan 09, 2004	26.71	26.95	26.70	26.69	328,751	+0.25(+0.96%)
Jan 08, 2004	26.58	26.67	26.44	26.44	235,695	-0.15(-0.55%)
Jan 07, 2004	26.68	26.79	26.53	26.59	200,715	-0.04(-0.15%)
Jan 06, 2004	26.72	26.72	26.58	26.63	216,167	-0.02(-0.09%)
Jan 05, 2004	26.59	26.74	26.55	26.65	214,639	+0.05(+0.18%)

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.