Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	27.18	27.47	27.10	27.44	1,453,387	+0.15(+0.56%)
Mar 30, 2004	27.35	27.36	27.23	27.29	656,516	-0.44(-1.58%)
Mar 29, 2004	27.46	27.76	27.41	27.73	846,060	+0.35(+1.27%)
Mar 26, 2004	27.50	27.54	27.29	27.38	3,925,654	-0.05(-0.20%)
Mar 25, 2004	27.26	27.44	27.13	27.44	3,936,475	+0.30(+1.10%)
Mar 24, 2004	27.29	27.34	27.10	27.14	526,328	-0.12(-0.45%)
Mar 23, 2004	27.29	27.44	27.16	27.26	286,611	+0.09(+0.34%)
Mar 22, 2004	27.23	27.37	27.11	27.17	476,482	-0.12(-0.45%)
Mar 19, 2004	27.17	27.29	27.09	27.29	906,563	+0.21(+0.79%)
Mar 18, 2004	26.84	27.18	26.79	27.08	580,928	+0.14(+0.52%)
Mar 17, 2004	26.47	26.94	26.35	26.94	845,896	+0.44(+1.66%)
Mar 16, 2004	26.80	26.96	26.40	26.50	556,005	-0.05(-0.18%)
Mar 15, 2004	26.44	26.65	26.33	26.55	680,127	+0.12(+0.44%)
Mar 12, 2004	26.11	26.43	26.11	26.43	461,889	+0.41(+1.57%)
Mar 11, 2004	26.12	26.19	26.01	26.02	591,422	-0.09(-0.35%)
Mar 10, 2004	26.80	26.80	26.12	26.12	749,156	-0.54(-2.04%)
Mar 09, 2004	26.77	26.79	26.61	26.66	403,682	-0.05(-0.21%)
Mar 08, 2004	26.65	26.83	26.58	26.71	608,146	+0.09(+0.34%)
Mar 05, 2004	26.63	26.76	26.53	26.62	457,134	-0.01(-0.02%)
Mar 04, 2004	26.53	26.66	26.48	26.63	883,936	+0.07(+0.28%)
Mar 03, 2004	26.28	26.66	26.19	26.55	524,688	+0.27(+1.04%)
Mar 02, 2004	26.19	26.28	26.13	26.28	567,975	+0.09(+0.35%)
Mar 01, 2004	25.80	26.22	25.80	26.19	915,253	+0.40(+1.56%)
Feb 27, 2004	25.60	25.79	25.47	25.79	556,825	+0.24(+0.93%)
Feb 26, 2004	25.55	25.58	25.40	25.55	555,022	+0.00(+0.00%)
Feb 25, 2004	25.17	25.55	25.09	25.55	663,239	+0.46(+1.85%)
Feb 24, 2004	25.04	25.16	24.89	25.08	573,714	+0.08(+0.32%)
Feb 23, 2004	25.01	25.04	24.82	25.01	662,911	+0.15(+0.61%)
Feb 20, 2004	24.88	24.88	24.70	24.85	363,018	+0.10(+0.39%)
Feb 19, 2004	24.82	24.85	24.65	24.76	606,671	+0.02(+0.10%)
Feb 18, 2004	24.85	24.93	24.65	24.73	556,825	-0.03(-0.12%)
Feb 17, 2004	24.64	24.81	24.52	24.76	506,324	+0.21(+0.87%)
Feb 13, 2004	24.40	24.65	24.39	24.55	474,515	-0.03(-0.12%)
Feb 12, 2004	24.99	24.99	24.52	24.58	583,224	-0.41(-1.64%)
Feb 11, 2004	25.01	25.02	24.79	24.99	1,364,846	+0.44(+1.79%)
Feb 10, 2004	24.33	24.63	24.26	24.55	696,032	+0.21(+0.88%)
Feb 09, 2004	24.21	24.38	24.09	24.33	608,310	+0.18(+0.76%)
Feb 06, 2004	23.75	24.15	23.60	24.15	644,875	+0.40(+1.67%)
Feb 05, 2004	23.53	23.75	23.46	23.75	290,382	+0.15(+0.62%)
Feb 04, 2004	23.97	23.97	23.61	23.61	389,253	-0.31(-1.30%)
Feb 03, 2004	23.96	24.26	23.92	23.92	718,495	-0.01(-0.05%)
Feb 02, 2004	23.49	24.12	23.48	23.93	653,565	+0.40(+1.71%)
Jan 30, 2004	23.15	23.53	23.05	23.53	772,112	+0.45(+1.93%)
Jan 29, 2004	23.16	23.18	22.95	23.08	392,040	-0.01(-0.03%)
Jan 28, 2004	23.00	23.24	22.89	23.09	696,032	+0.22(+0.96%)
Jan 27, 2004	22.77	23.11	22.71	22.87	746,533	+0.17(+0.75%)
Jan 26, 2004	22.52	22.70	22.40	22.70	327,930	+0.24(+1.09%)
Jan 23, 2004	22.57	22.74	22.38	22.46	495,338	-0.10(-0.46%)
Jan 22, 2004	22.72	22.72	22.46	22.56	502,881	-0.05(-0.22%)
Jan 21, 2004	22.71	22.74	22.47	22.61	402,042	-0.02(-0.08%)
Jan 20, 2004	22.57	22.75	22.57	22.63	531,247	-0.16(-0.70%)
Jan 16, 2004	22.87	22.90	22.69	22.79	424,997	+0.00(+0.00%)
Jan 15, 2004	22.95	22.95	22.76	22.79	464,841	-0.01(-0.05%)
Jan 14, 2004	22.70	22.86	22.65	22.80	670,289	-0.01(-0.03%)
Jan 13, 2004	22.99	23.05	22.46	22.80	723,906	-0.13(-0.56%)
Jan 12, 2004	23.23	23.26	22.88	22.93	470,416	-0.18(-0.77%)
Jan 09, 2004	23.33	23.33	23.07	23.11	1,098,074	+0.19(+0.83%)
Jan 08, 2004	23.10	23.25	22.90	22.92	507,472	-0.24(-1.05%)
Jan 07, 2004	23.32	23.39	23.09	23.16	445,493	-0.16(-0.68%)
Jan 06, 2004	23.44	23.55	23.18	23.32	516,818	-0.12(-0.52%)
Jan 05, 2004	23.60	23.97	23.41	23.44	593,226	-0.18(-0.77%)

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.