Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	38.47	38.58	38.12	38.36	144,232	-0.04(-0.10%)
Mar 30, 2004	38.03	38.40	38.03	38.40	46,398	+0.32(+0.83%)
Mar 29, 2004	37.83	38.09	37.80	38.08	59,389	+0.42(+1.12%)
Mar 26, 2004	37.64	37.81	37.54	37.66	183,736	-0.18(-0.48%)
Mar 25, 2004	37.57	37.84	37.39	37.84	43,084	+0.46(+1.23%)
Mar 24, 2004	37.39	37.43	37.10	37.38	58,726	+0.15(+0.41%)
Mar 23, 2004	37.45	37.49	37.23	37.23	71,983	-0.21(-0.56%)
Mar 22, 2004	37.57	37.71	37.23	37.44	172,999	-0.39(-1.04%)
Mar 19, 2004	37.94	38.12	37.83	37.83	137,206	-0.21(-0.56%)
Mar 18, 2004	38.06	38.18	37.87	38.04	222,711	-0.09(-0.24%)
Mar 17, 2004	37.79	38.13	37.69	38.13	72,778	+0.50(+1.32%)
Mar 16, 2004	37.72	37.72	37.34	37.63	82,986	+0.13(+0.34%)
Mar 15, 2004	37.98	37.98	37.39	37.51	28,501	-0.47(-1.23%)
Mar 12, 2004	38.02	38.02	37.61	37.97	322,401	+0.08(+0.22%)
Mar 11, 2004	38.47	38.64	37.89	37.89	162,526	-0.84(-2.18%)
Mar 10, 2004	38.85	39.14	38.70	38.74	134,554	+0.04(+0.10%)
Mar 09, 2004	38.58	38.71	38.42	38.70	66,548	-0.04(-0.10%)
Mar 08, 2004	38.77	38.88	38.59	38.74	142,111	-0.04(-0.10%)
Mar 05, 2004	38.40	38.77	38.37	38.77	307,818	+0.41(+1.06%)
Mar 04, 2004	38.58	38.58	38.35	38.37	108,836	-0.22(-0.57%)
Mar 03, 2004	38.51	38.61	38.34	38.58	247,501	+0.26(+0.69%)
Mar 02, 2004	38.62	38.78	38.32	38.32	147,943	-0.51(-1.32%)
Mar 01, 2004	38.55	38.83	38.47	38.83	50,640	+0.36(+0.94%)
Feb 27, 2004	38.36	38.54	38.25	38.47	26,778	+0.14(+0.37%)
Feb 26, 2004	38.17	38.33	38.02	38.33	53,556	+0.16(+0.41%)
Feb 25, 2004	38.06	38.20	37.97	38.17	22,668	+0.06(+0.16%)
Feb 24, 2004	38.25	38.36	37.98	38.11	158,019	-0.14(-0.37%)
Feb 23, 2004	38.32	38.35	38.17	38.25	59,522	+0.02(+0.06%)
Feb 20, 2004	38.13	38.32	38.06	38.23	39,504	+0.23(+0.60%)
Feb 19, 2004	38.24	38.39	38.00	38.00	105,390	-0.13(-0.34%)
Feb 18, 2004	38.13	38.21	37.99	38.13	90,145	+0.06(+0.16%)
Feb 17, 2004	38.09	38.15	37.91	38.07	42,951	+0.21(+0.56%)
Feb 13, 2004	38.06	38.09	37.74	37.86	96,243	-0.18(-0.48%)
Feb 12, 2004	38.06	38.09	37.93	38.04	39,902	-0.05(-0.14%)
Feb 11, 2004	37.83	38.13	37.73	38.09	35,792	+0.23(+0.60%)
Feb 10, 2004	37.85	37.94	37.72	37.87	49,579	+0.06(+0.16%)
Feb 09, 2004	37.72	38.47	37.69	37.81	64,029	+0.12(+0.32%)
Feb 06, 2004	37.60	37.69	37.39	37.69	119,044	+0.23(+0.62%)
Feb 05, 2004	37.34	37.45	37.19	37.45	71,983	+0.14(+0.36%)
Feb 04, 2004	37.04	37.37	36.96	37.32	139,592	+0.20(+0.55%)
Feb 03, 2004	37.04	37.17	36.89	37.11	42,023	+0.16(+0.43%)
Feb 02, 2004	37.04	37.14	36.77	36.96	178,301	-0.04(-0.10%)
Jan 30, 2004	36.96	36.99	36.78	36.99	39,902	+0.03(+0.08%)
Jan 29, 2004	36.66	37.08	36.63	36.96	52,363	+0.28(+0.76%)
Jan 28, 2004	37.08	37.12	36.59	36.68	157,886	-0.35(-0.96%)
Jan 27, 2004	37.23	37.23	36.98	37.04	43,216	-0.19(-0.51%)
Jan 26, 2004	36.85	37.23	36.81	37.23	42,686	+0.49(+1.33%)
Jan 23, 2004	36.66	36.86	36.61	36.74	31,020	+0.08(+0.23%)
Jan 22, 2004	36.72	36.72	36.49	36.65	40,565	-0.02(-0.04%)
Jan 21, 2004	36.34	36.68	36.34	36.67	50,905	+0.26(+0.70%)
Jan 20, 2004	36.54	36.55	36.28	36.41	124,214	-0.02(-0.04%)
Jan 16, 2004	36.55	36.58	36.36	36.43	23,596	-0.12(-0.33%)
Jan 15, 2004	36.58	36.58	36.25	36.55	82,721	+0.11(+0.29%)
Jan 14, 2004	36.37	36.58	36.32	36.44	85,505	+0.13(+0.35%)
Jan 13, 2004	36.46	36.46	36.12	36.31	23,596	+0.03(+0.08%)
Jan 12, 2004	36.35	36.40	36.18	36.28	121,165	+0.08(+0.21%)
Jan 09, 2004	36.41	36.53	36.16	36.21	82,853	-0.17(-0.48%)
Jan 08, 2004	36.57	36.57	36.28	36.38	65,885	-0.08(-0.21%)
Jan 07, 2004	36.60	36.60	36.32	36.46	83,649	-0.22(-0.60%)
Jan 06, 2004	36.47	36.71	36.47	36.68	49,182	+0.06(+0.16%)
Jan 05, 2004	36.65	36.70	36.39	36.62	40,565	+0.11(+0.29%)

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.