Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	34.30	34.48	34.13	34.36	81,037	-0.09(-0.27%)
Mar 30, 2004	34.26	34.47	34.14	34.45	63,172	+0.31(+0.90%)
Mar 29, 2004	33.99	34.38	33.99	34.14	133,077	+0.42(+1.26%)
Mar 26, 2004	33.37	33.82	33.37	33.72	197,155	+0.08(+0.23%)
Mar 25, 2004	33.10	33.71	32.99	33.64	122,591	+0.81(+2.47%)
Mar 24, 2004	32.83	32.99	32.64	32.83	208,418	-0.12(-0.35%)
Mar 23, 2004	32.95	33.29	32.85	32.95	78,707	+0.18(+0.54%)
Mar 22, 2004	33.22	33.37	32.58	32.77	252,432	-0.79(-2.35%)
Mar 19, 2004	33.60	33.87	33.46	33.56	132,170	+0.05(+0.16%)
Mar 18, 2004	33.41	33.60	33.27	33.50	66,020	-0.12(-0.34%)
Mar 17, 2004	33.29	33.66	33.29	33.62	132,818	+0.59(+1.78%)
Mar 16, 2004	33.37	33.37	32.68	33.03	211,654	+0.31(+0.94%)
Mar 15, 2004	33.49	33.49	32.72	32.72	216,444	-0.92(-2.73%)
Mar 12, 2004	33.41	33.68	33.22	33.64	235,732	+0.51(+1.54%)
Mar 11, 2004	33.19	33.79	33.06	33.13	429,911	-0.08(-0.26%)
Mar 10, 2004	34.27	34.27	33.18	33.22	771,277	-1.07(-3.13%)
Mar 09, 2004	34.88	34.89	34.21	34.29	813,996	-0.74(-2.12%)
Mar 08, 2004	35.38	35.39	34.96	35.03	109,128	-0.35(-0.98%)
Mar 05, 2004	35.19	35.57	35.19	35.38	57,735	+0.11(+0.31%)
Mar 04, 2004	35.26	35.42	35.00	35.27	86,862	+0.02(+0.04%)
Mar 03, 2004	35.38	35.38	34.93	35.26	223,823	-0.18(-0.50%)
Mar 02, 2004	35.77	35.83	35.39	35.43	97,866	-0.42(-1.16%)
Mar 01, 2004	35.57	35.92	35.50	35.85	212,560	+0.51(+1.44%)
Feb 27, 2004	35.23	35.47	35.00	35.34	53,852	+0.26(+0.75%)
Feb 26, 2004	35.19	35.19	34.85	35.08	56,570	-0.08(-0.22%)
Feb 25, 2004	35.69	35.69	34.92	35.16	106,798	+0.11(+0.31%)
Feb 24, 2004	34.84	35.33	34.77	35.05	83,755	+0.21(+0.60%)
Feb 23, 2004	34.82	35.09	34.78	34.84	133,077	-0.05(-0.15%)
Feb 20, 2004	35.30	35.30	34.67	34.89	764,934	-0.22(-0.64%)
Feb 19, 2004	35.23	35.65	35.12	35.12	182,527	+0.05(+0.13%)
Feb 18, 2004	35.30	35.36	34.98	35.07	109,387	-0.19(-0.53%)
Feb 17, 2004	35.19	35.30	35.04	35.26	127,640	+0.40(+1.15%)
Feb 13, 2004	35.19	35.30	34.76	34.85	133,206	-0.27(-0.77%)
Feb 12, 2004	35.23	35.34	35.04	35.12	129,064	-0.10(-0.29%)
Feb 11, 2004	34.53	35.23	34.38	35.23	175,925	+0.93(+2.70%)
Feb 10, 2004	34.17	34.45	34.07	34.30	132,559	+0.25(+0.73%)
Feb 09, 2004	34.11	34.32	34.00	34.05	122,073	-0.02(-0.05%)
Feb 06, 2004	33.53	34.08	33.41	34.07	130,099	+0.58(+1.73%)
Feb 05, 2004	32.91	33.58	32.91	33.49	122,591	+0.45(+1.36%)
Feb 04, 2004	33.22	33.22	32.79	33.04	350,298	-0.18(-0.53%)
Feb 03, 2004	33.53	33.53	33.22	33.22	64,337	-0.21(-0.62%)
Feb 02, 2004	33.72	33.72	33.29	33.43	310,167	-0.15(-0.44%)
Jan 30, 2004	33.14	33.66	33.14	33.57	269,519	+0.32(+0.95%)
Jan 29, 2004	33.60	33.79	32.95	33.26	209,971	-0.23(-0.69%)
Jan 28, 2004	33.87	34.24	33.34	33.49	188,223	-0.35(-1.03%)
Jan 27, 2004	33.85	33.95	33.70	33.83	120,908	+0.12(+0.34%)
Jan 26, 2004	33.60	33.80	33.46	33.72	205,570	+0.24(+0.72%)
Jan 23, 2004	34.11	34.18	33.35	33.48	140,196	-0.63(-1.86%)
Jan 22, 2004	34.42	34.55	34.07	34.11	144,598	-0.46(-1.34%)
Jan 21, 2004	34.45	34.74	34.19	34.58	76,506	+0.06(+0.18%)
Jan 20, 2004	34.51	34.63	34.32	34.51	179,809	+0.19(+0.56%)
Jan 16, 2004	34.31	34.79	34.17	34.32	120,261	-0.02(-0.07%)
Jan 15, 2004	34.65	34.76	34.17	34.34	175,019	-0.28(-0.80%)
Jan 14, 2004	34.65	34.68	34.44	34.62	281,688	+0.04(+0.11%)
Jan 13, 2004	35.03	35.06	34.38	34.58	100,325	-0.26(-0.73%)
Jan 12, 2004	35.00	35.01	34.65	34.84	204,146	-0.19(-0.55%)
Jan 09, 2004	35.32	35.34	34.89	35.03	185,764	-0.63(-1.75%)
Jan 08, 2004	35.53	35.67	35.37	35.66	256,445	+0.38(+1.07%)
Jan 07, 2004	35.29	35.29	34.76	35.28	202,463	-0.17(-0.48%)
Jan 06, 2004	35.70	35.70	35.15	35.45	502,534	-0.26(-0.74%)
Jan 05, 2004	35.45	35.71	35.15	35.71	264,989	+0.78(+2.23%)

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.