Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	27.62	27.93	27.38	27.84	628,408	+0.22(+0.80%)
Mar 30, 2004	27.27	27.68	27.17	27.62	524,973	+0.45(+1.66%)
Mar 29, 2004	26.82	27.34	26.78	27.17	591,426	+0.48(+1.82%)
Mar 26, 2004	26.81	26.93	26.66	26.69	244,140	-0.12(-0.46%)
Mar 25, 2004	26.82	26.95	26.75	26.81	227,671	-0.06(-0.23%)
Mar 24, 2004	26.98	27.07	26.66	26.87	439,163	+0.03(+0.13%)
Mar 23, 2004	26.82	27.34	26.71	26.84	1,214,345	+0.05(+0.18%)
Mar 22, 2004	27.17	27.18	26.78	26.79	661,056	-0.52(-1.90%)
Mar 19, 2004	27.34	27.61	27.17	27.31	413,160	-0.04(-0.15%)
Mar 18, 2004	26.96	27.36	26.82	27.35	852,179	+0.53(+1.99%)
Mar 17, 2004	26.58	26.93	26.46	26.82	493,625	+0.26(+0.96%)
Mar 16, 2004	27.03	27.10	26.55	26.56	762,757	-0.58(-2.14%)
Mar 15, 2004	27.07	27.31	27.01	27.14	677,092	+0.01(+0.03%)
Mar 12, 2004	26.72	27.45	26.60	27.14	731,698	+0.44(+1.66%)
Mar 11, 2004	26.13	26.89	25.99	26.69	1,087,941	-0.29(-1.08%)
Mar 10, 2004	27.08	27.24	26.98	26.98	938,856	-0.09(-0.33%)
Mar 09, 2004	27.38	27.38	27.05	27.07	980,317	-0.31(-1.14%)
Mar 08, 2004	27.24	27.65	27.24	27.38	592,148	+0.15(+0.56%)
Mar 05, 2004	26.65	27.32	26.58	27.23	945,357	+0.44(+1.65%)
Mar 04, 2004	27.03	27.14	26.79	26.79	343,241	-0.21(-0.77%)
Mar 03, 2004	27.23	27.23	26.71	27.00	897,107	-0.24(-0.86%)
Mar 02, 2004	27.69	27.69	27.17	27.23	360,865	-0.39(-1.40%)
Mar 01, 2004	27.03	27.75	27.03	27.62	823,576	+0.59(+2.18%)
Feb 27, 2004	27.00	27.09	26.84	27.03	543,753	+0.45(+1.69%)
Feb 26, 2004	26.27	26.80	26.25	26.58	847,990	+0.38(+1.45%)
Feb 25, 2004	25.82	26.29	25.61	26.20	638,665	+0.46(+1.80%)
Feb 24, 2004	26.20	26.20	25.74	25.74	635,487	-0.32(-1.22%)
Feb 23, 2004	26.03	26.33	25.98	26.06	645,888	-0.11(-0.42%)
Feb 20, 2004	26.35	26.47	26.06	26.17	924,121	-0.21(-0.81%)
Feb 19, 2004	26.27	26.44	26.26	26.38	588,103	+0.24(+0.90%)
Feb 18, 2004	26.19	26.30	26.14	26.15	1,036,801	+0.12(+0.48%)
Feb 17, 2004	25.47	26.23	25.44	26.02	1,080,429	+0.48(+1.87%)
Feb 13, 2004	25.62	25.72	25.40	25.54	408,248	-0.11(-0.43%)
Feb 12, 2004	25.55	25.76	25.42	25.65	392,646	+0.10(+0.41%)
Feb 11, 2004	25.52	25.61	25.43	25.55	481,635	+0.10(+0.38%)
Feb 10, 2004	26.03	26.03	25.37	25.45	1,019,610	-0.51(-1.95%)
Feb 09, 2004	26.06	26.22	25.88	25.96	792,805	+0.15(+0.56%)
Feb 06, 2004	25.47	26.03	25.34	25.81	991,585	+0.31(+1.22%)
Feb 05, 2004	25.37	25.82	25.02	25.50	1,199,899	+0.19(+0.74%)
Feb 04, 2004	24.95	25.59	24.68	25.31	1,698,147	+0.36(+1.44%)
Feb 03, 2004	24.23	25.21	23.57	24.95	4,007,512	+1.90(+8.26%)
Feb 02, 2004	23.81	23.81	23.02	23.05	1,210,300	-0.62(-2.63%)
Jan 30, 2004	23.78	23.83	23.36	23.67	472,245	-0.17(-0.73%)
Jan 29, 2004	24.46	24.46	23.71	23.85	476,434	-0.62(-2.52%)
Jan 28, 2004	24.09	24.75	24.05	24.46	1,052,837	+0.22(+0.91%)
Jan 27, 2004	23.95	24.26	23.72	24.24	625,519	+0.31(+1.30%)
Jan 26, 2004	23.55	23.95	23.45	23.93	552,421	+0.39(+1.68%)
Jan 23, 2004	23.63	23.67	23.34	23.54	407,526	-0.03(-0.12%)
Jan 22, 2004	23.81	23.81	23.48	23.56	276,933	-0.21(-0.87%)
Jan 21, 2004	23.60	23.77	23.47	23.77	361,443	+0.17(+0.73%)
Jan 20, 2004	23.43	23.60	23.40	23.60	285,167	+0.19(+0.80%)
Jan 16, 2004	23.64	23.64	23.36	23.41	365,199	-0.07(-0.30%)
Jan 15, 2004	23.36	23.59	23.26	23.48	534,508	+0.17(+0.71%)
Jan 14, 2004	23.36	23.36	23.00	23.31	302,647	-0.05(-0.21%)
Jan 13, 2004	23.27	23.50	23.20	23.36	294,557	-0.03(-0.15%)
Jan 12, 2004	23.64	23.66	23.05	23.40	310,014	-0.24(-1.02%)
Jan 09, 2004	23.77	23.84	23.77	23.64	855,357	-0.20(-0.84%)
Jan 08, 2004	23.40	23.92	23.37	23.84	1,291,343	+0.56(+2.41%)
Jan 07, 2004	23.00	23.39	22.94	23.28	1,222,290	+0.31(+1.36%)
Jan 06, 2004	23.09	23.09	22.83	22.97	318,538	-0.12(-0.51%)
Jan 05, 2004	23.15	23.18	23.05	23.09	528,729	+0.25(+1.09%)

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.