Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.38	32.66	31.89	32.66	288,818	+0.35(+1.07%)
Mar 30, 2004	31.96	32.37	31.88	32.31	90,041	+0.26(+0.80%)
Mar 29, 2004	31.41	32.16	31.41	32.05	139,255	+0.69(+2.21%)
Mar 26, 2004	31.27	31.52	31.17	31.36	168,460	-0.11(-0.35%)
Mar 25, 2004	30.97	31.53	30.90	31.47	113,283	+0.51(+1.66%)
Mar 24, 2004	31.02	31.05	30.65	30.95	116,922	+0.13(+0.42%)
Mar 23, 2004	31.19	31.45	30.77	30.82	177,252	-0.29(-0.92%)
Mar 22, 2004	31.55	31.55	31.09	31.11	167,247	-0.52(-1.66%)
Mar 19, 2004	31.54	31.84	31.51	31.64	185,640	-0.05(-0.16%)
Mar 18, 2004	31.77	31.81	31.50	31.69	226,264	-0.08(-0.25%)
Mar 17, 2004	31.34	31.83	31.29	31.76	124,096	+0.67(+2.16%)
Mar 16, 2004	31.07	31.32	30.87	31.09	270,123	+0.06(+0.19%)
Mar 15, 2004	31.02	31.17	30.88	31.03	255,267	-0.04(-0.13%)
Mar 12, 2004	30.63	31.07	30.53	31.07	511,445	+0.45(+1.45%)
Mar 11, 2004	31.08	31.29	30.63	30.63	349,755	-0.45(-1.43%)
Mar 10, 2004	31.51	31.73	31.07	31.07	425,143	-0.48(-1.54%)
Mar 09, 2004	31.60	31.71	31.44	31.56	215,047	-0.06(-0.19%)
Mar 08, 2004	31.92	31.95	31.52	31.62	196,857	-0.31(-0.96%)
Mar 05, 2004	31.32	31.97	31.25	31.92	147,744	+0.26(+0.81%)
Mar 04, 2004	31.81	31.84	31.59	31.67	92,567	-0.11(-0.34%)
Mar 03, 2004	31.42	31.78	31.28	31.77	158,658	+0.43(+1.36%)
Mar 02, 2004	31.79	32.09	31.35	31.35	292,557	-0.35(-1.09%)
Mar 01, 2004	31.90	31.93	31.65	31.70	221,110	-0.11(-0.34%)
Feb 27, 2004	31.52	31.90	31.40	31.80	165,934	+0.21(+0.66%)
Feb 26, 2004	31.44	31.64	31.29	31.60	122,783	+0.00(+0.00%)
Feb 25, 2004	30.93	31.64	30.87	31.60	250,316	+0.76(+2.47%)
Feb 24, 2004	30.98	31.39	30.78	30.83	248,699	-0.25(-0.80%)
Feb 23, 2004	31.36	31.40	30.98	31.08	150,876	-0.23(-0.73%)
Feb 20, 2004	31.57	31.57	31.06	31.31	254,661	-0.05(-0.16%)
Feb 19, 2004	31.52	31.90	31.33	31.36	228,488	-0.16(-0.50%)
Feb 18, 2004	31.47	31.66	31.39	31.52	151,988	-0.03(-0.09%)
Feb 17, 2004	31.42	31.66	31.28	31.55	112,172	+0.22(+0.69%)
Feb 13, 2004	31.52	31.59	31.17	31.33	158,355	-0.25(-0.78%)
Feb 12, 2004	31.30	31.59	31.25	31.58	213,228	+0.40(+1.27%)
Feb 11, 2004	30.83	31.29	30.66	31.18	287,201	+0.48(+1.58%)
Feb 10, 2004	30.44	30.75	30.27	30.70	305,290	+0.41(+1.34%)
Feb 09, 2004	29.95	30.29	29.93	30.29	172,806	+0.12(+0.39%)
Feb 06, 2004	29.99	30.17	29.81	30.17	217,776	+0.33(+1.09%)
Feb 05, 2004	29.59	29.93	29.49	29.84	209,186	+0.35(+1.17%)
Feb 04, 2004	29.55	29.79	29.48	29.50	204,335	-0.25(-0.83%)
Feb 03, 2004	29.71	29.79	29.45	29.75	215,047	+0.07(+0.23%)
Feb 02, 2004	29.79	30.06	29.52	29.68	219,494	-0.05(-0.17%)
Jan 30, 2004	29.58	29.73	29.14	29.73	403,719	+0.14(+0.47%)
Jan 29, 2004	29.69	29.82	29.24	29.59	427,063	+0.04(+0.13%)
Jan 28, 2004	29.81	30.33	29.46	29.55	542,368	-0.12(-0.40%)
Jan 27, 2004	30.92	30.93	29.67	29.67	461,119	-1.26(-4.06%)
Jan 26, 2004	30.53	31.07	30.43	30.92	388,257	+0.36(+1.17%)
Jan 23, 2004	31.62	32.41	30.57	30.57	471,224	-0.96(-3.04%)
Jan 22, 2004	31.11	31.64	31.11	31.53	252,438	+0.21(+0.66%)
Jan 21, 2004	30.63	31.47	30.40	31.32	181,699	+0.43(+1.38%)
Jan 20, 2004	31.35	31.35	30.76	30.89	220,908	-0.55(-1.76%)
Jan 16, 2004	31.48	31.55	31.30	31.45	175,130	+0.24(+0.76%)
Jan 15, 2004	31.29	31.38	31.07	31.21	267,495	-0.18(-0.57%)
Jan 14, 2004	31.18	31.50	31.18	31.39	194,229	+0.14(+0.44%)
Jan 13, 2004	31.17	31.36	31.07	31.25	302,461	+0.09(+0.29%)
Jan 12, 2004	30.91	31.17	30.78	31.16	237,684	+0.18(+0.57%)
Jan 09, 2004	30.31	31.05	30.13	30.98	397,251	+0.41(+1.33%)
Jan 08, 2004	30.36	30.63	30.18	30.58	156,333	+0.29(+0.95%)
Jan 07, 2004	30.03	30.30	29.98	30.29	115,001	+0.14(+0.46%)
Jan 06, 2004	30.23	30.36	29.98	30.15	194,331	-0.20(-0.65%)
Jan 05, 2004	29.83	30.38	29.83	30.35	145,520	+0.44(+1.46%)

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.