Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.45	34.48	33.45	34.25	60,221	+0.61(+1.80%)
Mar 30, 2004	33.38	33.66	32.76	33.64	24,247	+0.28(+0.84%)
Mar 29, 2004	32.87	33.36	32.61	33.36	28,004	+0.57(+1.74%)
Mar 26, 2004	33.22	33.22	32.62	32.79	42,234	-0.24(-0.72%)
Mar 25, 2004	32.93	33.14	32.83	33.03	93,348	-0.03(-0.08%)
Mar 24, 2004	33.05	33.25	32.90	33.06	113,839	-0.10(-0.29%)
Mar 23, 2004	33.28	33.28	32.94	33.15	19,694	+0.04(+0.11%)
Mar 22, 2004	33.78	34.05	32.77	33.12	54,984	-0.66(-1.95%)
Mar 19, 2004	34.83	34.90	33.78	33.78	82,875	-0.82(-2.36%)
Mar 18, 2004	33.93	34.91	33.93	34.59	62,270	+0.25(+0.72%)
Mar 17, 2004	34.57	34.61	34.05	34.35	42,575	-0.04(-0.13%)
Mar 16, 2004	34.43	34.43	33.75	34.39	66,368	+0.08(+0.23%)
Mar 15, 2004	34.80	35.03	34.10	34.31	102,797	-0.69(-1.98%)
Mar 12, 2004	34.17	35.08	34.17	35.01	55,098	+0.72(+2.10%)
Mar 11, 2004	34.27	34.51	34.17	34.29	48,495	+0.07(+0.21%)
Mar 10, 2004	34.18	34.48	34.18	34.21	89,022	-0.25(-0.71%)
Mar 09, 2004	34.28	34.46	34.26	34.46	36,428	+0.17(+0.49%)
Mar 08, 2004	34.17	34.45	34.16	34.29	50,544	-0.04(-0.10%)
Mar 05, 2004	34.10	34.48	34.10	34.33	82,988	-0.09(-0.26%)
Mar 04, 2004	34.08	34.43	34.04	34.42	29,256	+0.38(+1.11%)
Mar 03, 2004	33.51	34.22	33.51	34.04	72,857	+0.48(+1.44%)
Mar 02, 2004	33.16	33.73	33.16	33.56	54,529	+0.32(+0.95%)
Mar 01, 2004	33.05	33.32	32.85	33.24	31,988	+0.40(+1.20%)
Feb 27, 2004	32.48	33.47	32.31	32.84	35,973	+0.25(+0.78%)
Feb 26, 2004	32.60	32.93	32.22	32.59	40,640	+0.04(+0.11%)
Feb 25, 2004	32.12	32.65	31.96	32.55	24,703	+0.14(+0.43%)
Feb 24, 2004	32.90	32.90	32.14	32.41	29,598	+0.17(+0.52%)
Feb 23, 2004	32.94	33.73	32.24	32.25	52,138	-0.47(-1.45%)
Feb 20, 2004	31.67	32.72	31.18	32.72	156,984	+0.91(+2.87%)
Feb 19, 2004	31.41	32.06	31.41	31.81	50,886	+0.25(+0.81%)
Feb 18, 2004	32.71	32.72	31.50	31.55	56,350	-0.74(-2.29%)
Feb 17, 2004	31.62	32.40	31.51	32.29	200,471	+0.98(+3.12%)
Feb 13, 2004	31.31	31.62	31.13	31.32	27,549	-0.12(-0.39%)
Feb 12, 2004	31.76	32.41	31.40	31.44	56,350	-0.83(-2.56%)
Feb 11, 2004	32.33	32.50	32.19	32.26	44,625	-0.05(-0.16%)
Feb 10, 2004	32.25	32.46	31.98	32.32	53,276	-0.11(-0.35%)
Feb 09, 2004	32.72	32.72	32.16	32.43	36,314	-0.18(-0.54%)
Feb 06, 2004	31.70	32.69	31.70	32.61	66,368	+0.75(+2.34%)
Feb 05, 2004	31.45	32.12	30.83	31.86	39,388	+1.03(+3.33%)
Feb 04, 2004	31.36	31.61	30.83	30.83	195,348	-0.90(-2.85%)
Feb 03, 2004	31.90	32.34	31.74	31.74	32,216	-0.33(-1.02%)
Feb 02, 2004	32.63	32.63	31.97	32.06	32,558	-0.39(-1.19%)
Jan 30, 2004	32.75	32.78	32.44	32.45	44,511	-0.21(-0.65%)
Jan 29, 2004	32.62	33.20	32.44	32.66	78,093	-0.04(-0.13%)
Jan 28, 2004	33.82	34.32	32.60	32.70	103,821	-1.56(-4.56%)
Jan 27, 2004	34.13	34.27	33.70	34.27	47,471	+0.11(+0.33%)
Jan 26, 2004	32.86	34.15	32.50	34.15	30,964	+1.54(+4.71%)
Jan 23, 2004	32.38	32.66	32.06	32.62	32,444	+0.34(+1.06%)
Jan 22, 2004	32.60	33.25	32.27	32.27	25,500	-0.66(-2.00%)
Jan 21, 2004	32.82	33.23	32.63	32.93	37,680	+0.29(+0.89%)
Jan 20, 2004	32.68	33.06	32.42	32.64	49,861	-0.03(-0.08%)
Jan 16, 2004	32.40	32.67	32.12	32.67	26,296	+0.20(+0.62%)
Jan 15, 2004	32.28	32.50	31.84	32.47	28,764	+0.40(+1.26%)
Jan 14, 2004	32.08	32.15	31.96	32.06	91,748	+0.11(+0.36%)
Jan 13, 2004	32.06	32.06	31.75	31.95	30,993	-0.11(-0.36%)
Jan 12, 2004	32.04	32.19	31.63	32.06	43,336	+0.22(+0.69%)
Jan 09, 2004	31.86	32.15	31.62	31.84	57,046	+0.00(+0.00%)
Jan 08, 2004	31.33	31.84	31.31	31.84	46,647	+0.47(+1.51%)
Jan 07, 2004	31.25	31.45	31.23	31.37	53,559	+0.18(+0.59%)
Jan 06, 2004	31.49	31.61	31.18	31.18	24,247	-0.17(-0.53%)
Jan 05, 2004	31.63	31.76	31.25	31.35	68,417	-0.10(-0.31%)

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.