Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.54	33.74	33.40	33.68	115,672	+0.21(+0.61%)
Mar 30, 2004	33.13	33.48	33.12	33.48	84,170	+0.53(+1.61%)
Mar 29, 2004	33.09	33.17	32.93	32.95	164,402	-0.04(-0.14%)
Mar 26, 2004	33.42	33.42	32.96	32.99	194,428	-0.26(-0.78%)
Mar 25, 2004	32.98	33.27	32.98	33.25	25,595	+0.28(+0.86%)
Mar 24, 2004	33.24	33.24	32.97	32.97	69,895	-0.20(-0.59%)
Mar 23, 2004	33.07	33.19	33.02	33.17	16,735	+0.08(+0.25%)
Mar 22, 2004	33.07	33.10	32.94	33.08	50,206	-0.06(-0.20%)
Mar 19, 2004	32.91	33.28	32.91	33.15	32,978	-0.17(-0.51%)
Mar 18, 2004	33.09	33.32	33.09	33.32	74,325	+0.16(+0.49%)
Mar 17, 2004	32.75	33.16	32.75	33.16	126,009	+0.45(+1.38%)
Mar 16, 2004	32.80	32.80	32.59	32.70	152,096	+0.08(+0.25%)
Mar 15, 2004	32.77	32.81	32.56	32.62	34,947	-0.08(-0.25%)
Mar 12, 2004	32.57	32.71	32.50	32.71	41,838	+0.30(+0.93%)
Mar 11, 2004	32.77	32.77	32.40	32.40	179,169	-0.58(-1.75%)
Mar 10, 2004	33.17	33.33	32.86	32.98	82,693	-0.23(-0.70%)
Mar 09, 2004	33.25	33.25	33.13	33.21	26,580	-0.04(-0.13%)
Mar 08, 2004	33.30	33.30	33.12	33.26	107,304	+0.06(+0.17%)
Mar 05, 2004	33.03	33.27	33.01	33.20	64,481	+0.23(+0.70%)
Mar 04, 2004	32.94	33.01	32.91	32.97	130,439	+0.07(+0.21%)
Mar 03, 2004	32.78	32.99	32.69	32.90	101,397	+0.16(+0.48%)
Mar 02, 2004	32.56	32.75	32.51	32.74	50,698	+0.30(+0.93%)
Mar 01, 2004	32.22	32.51	32.21	32.44	195,412	+0.36(+1.13%)
Feb 27, 2004	32.12	32.12	31.98	32.08	26,087	-0.06(-0.18%)
Feb 26, 2004	32.15	32.15	32.06	32.14	54,636	+0.06(+0.19%)
Feb 25, 2004	31.81	32.08	31.81	32.08	69,403	+0.22(+0.68%)
Feb 24, 2004	31.67	31.89	31.67	31.86	23,134	+0.14(+0.45%)
Feb 23, 2004	31.96	31.96	31.72	31.72	25,103	-0.10(-0.30%)
Feb 20, 2004	31.90	31.90	31.67	31.81	23,134	-0.02(-0.06%)
Feb 19, 2004	31.90	31.90	31.67	31.84	31,994	-0.04(-0.13%)
Feb 18, 2004	32.01	32.01	31.82	31.88	76,294	-0.04(-0.12%)
Feb 17, 2004	31.99	31.99	31.89	31.92	51,191	+0.14(+0.45%)
Feb 13, 2004	32.17	32.17	31.70	31.77	98,936	-0.35(-1.09%)
Feb 12, 2004	32.37	32.37	31.93	32.12	113,211	-0.27(-0.83%)
Feb 11, 2004	32.31	32.46	32.14	32.39	57,097	+0.16(+0.51%)
Feb 10, 2004	32.11	32.23	32.02	32.23	72,849	+0.15(+0.46%)
Feb 09, 2004	32.07	32.10	31.98	32.08	31,010	-0.00(-0.01%)
Feb 06, 2004	31.58	32.09	31.54	32.09	144,713	+0.61(+1.92%)
Feb 05, 2004	31.39	31.49	31.32	31.48	39,870	+0.09(+0.29%)
Feb 04, 2004	31.90	31.90	31.39	31.39	282,043	-0.59(-1.84%)
Feb 03, 2004	32.10	32.30	31.98	31.98	239,712	+0.06(+0.19%)
Feb 02, 2004	31.69	31.99	31.65	31.92	117,149	+0.31(+0.98%)
Jan 30, 2004	31.37	31.61	31.35	31.61	66,942	+0.31(+0.99%)
Jan 29, 2004	31.39	31.39	31.11	31.30	126,993	-0.05(-0.16%)
Jan 28, 2004	31.40	31.63	31.30	31.35	90,076	+0.01(+0.02%)
Jan 27, 2004	31.11	31.35	31.09	31.34	31,010	+0.36(+1.17%)
Jan 26, 2004	30.72	30.98	30.64	30.98	82,693	+0.34(+1.09%)
Jan 23, 2004	30.47	30.69	30.47	30.64	106,812	+0.22(+0.71%)
Jan 22, 2004	30.43	30.45	30.31	30.42	60,051	+0.14(+0.45%)
Jan 21, 2004	30.34	30.34	30.13	30.29	69,895	-0.01(-0.05%)
Jan 20, 2004	30.39	30.39	30.17	30.30	91,553	-0.08(-0.27%)
Jan 16, 2004	30.56	30.58	30.37	30.38	82,201	-0.17(-0.56%)
Jan 15, 2004	30.64	30.64	30.47	30.56	62,512	-0.03(-0.09%)
Jan 14, 2004	30.43	30.58	30.42	30.58	76,294	+0.25(+0.82%)
Jan 13, 2004	30.47	30.47	30.17	30.33	62,512	+0.08(+0.26%)
Jan 12, 2004	30.47	30.47	30.25	30.25	37,408	-0.09(-0.28%)
Jan 09, 2004	30.28	30.39	30.25	30.34	106,812	+0.04(+0.14%)
Jan 08, 2004	30.23	30.30	30.21	30.30	58,082	+0.08(+0.26%)
Jan 07, 2004	30.41	30.41	30.18	30.22	53,652	-0.18(-0.61%)
Jan 06, 2004	30.41	30.41	30.30	30.40	50,698	+0.11(+0.36%)
Jan 05, 2004	30.45	30.71	30.23	30.29	239,220	-0.04(-0.13%)

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.