Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.74	32.74	32.49	32.65	679,019	+0.04(+0.13%)
Mar 30, 2004	32.45	32.71	32.43	32.61	582,136	+0.19(+0.59%)
Mar 29, 2004	32.45	32.84	32.36	32.42	675,653	+0.06(+0.18%)
Mar 26, 2004	32.36	32.56	32.18	32.36	450,275	+0.07(+0.21%)
Mar 25, 2004	31.95	32.53	31.82	32.30	425,513	+0.34(+1.07%)
Mar 24, 2004	32.02	32.09	31.86	31.95	468,786	-0.06(-0.18%)
Mar 23, 2004	31.74	32.27	31.71	32.01	544,633	+0.37(+1.18%)
Mar 22, 2004	31.74	31.83	31.41	31.64	508,813	-0.41(-1.27%)
Mar 19, 2004	32.28	32.28	31.75	32.05	653,175	-0.11(-0.34%)
Mar 18, 2004	31.41	32.36	31.37	32.15	526,603	+0.67(+2.11%)
Mar 17, 2004	31.36	31.71	31.34	31.49	741,644	+0.17(+0.56%)
Mar 16, 2004	31.57	31.70	31.12	31.31	571,078	-0.18(-0.58%)
Mar 15, 2004	31.20	31.77	31.11	31.50	779,627	-0.16(-0.50%)
Mar 12, 2004	32.03	32.09	31.66	31.66	499,197	-0.03(-0.11%)
Mar 11, 2004	31.79	32.00	31.57	31.69	359,763	-0.10(-0.31%)
Mar 10, 2004	31.74	32.01	31.60	31.79	645,362	+0.05(+0.16%)
Mar 09, 2004	31.95	32.14	31.57	31.74	632,621	-0.17(-0.55%)
Mar 08, 2004	32.22	32.28	31.90	31.91	532,252	-0.31(-0.96%)
Mar 05, 2004	32.60	32.69	32.20	32.22	735,513	-0.38(-1.17%)
Mar 04, 2004	32.42	32.65	32.31	32.60	536,459	+0.22(+0.67%)
Mar 03, 2004	32.05	32.48	32.02	32.39	307,355	+0.16(+0.49%)
Mar 02, 2004	32.45	32.53	32.07	32.23	717,002	-0.37(-1.12%)
Mar 01, 2004	32.60	32.73	31.95	32.60	812,803	-0.01(-0.03%)
Feb 27, 2004	32.49	32.81	32.49	32.60	612,787	+0.27(+0.82%)
Feb 26, 2004	32.25	32.40	32.03	32.34	601,008	+0.07(+0.23%)
Feb 25, 2004	31.90	32.32	31.82	32.26	848,383	+0.19(+0.60%)
Feb 24, 2004	31.66	32.29	31.41	32.07	892,256	+0.37(+1.15%)
Feb 23, 2004	31.92	32.11	31.61	31.71	757,390	-0.01(-0.03%)
Feb 20, 2004	31.41	31.91	31.41	31.71	1,060,418	+0.16(+0.50%)
Feb 19, 2004	32.57	32.77	31.40	31.56	1,529,806	-1.11(-3.39%)
Feb 18, 2004	32.93	32.94	32.47	32.66	764,482	-0.18(-0.56%)
Feb 17, 2004	32.53	33.04	32.53	32.84	1,391,694	+0.40(+1.23%)
Feb 13, 2004	33.16	33.61	32.28	32.45	1,919,379	-0.71(-2.13%)
Feb 12, 2004	34.46	34.56	33.09	33.15	5,635,533	-3.62(-9.84%)
Feb 11, 2004	35.37	36.77	34.98	36.77	1,829,228	+1.40(+3.95%)
Feb 10, 2004	34.82	35.47	34.43	35.37	776,743	+0.73(+2.11%)
Feb 09, 2004	35.77	35.77	34.61	34.64	1,121,120	+0.50(+1.46%)
Feb 06, 2004	33.29	34.36	33.29	34.14	673,489	+0.13(+0.39%)
Feb 05, 2004	34.70	34.73	33.86	34.01	479,364	-0.52(-1.52%)
Feb 04, 2004	34.53	34.98	34.35	34.53	595,238	-0.15(-0.43%)
Feb 03, 2004	35.07	35.07	34.35	34.68	721,450	-0.40(-1.14%)
Feb 02, 2004	35.44	35.44	34.64	35.08	1,031,330	-0.44(-1.24%)
Jan 30, 2004	34.42	35.65	34.28	35.52	1,432,923	+1.11(+3.21%)
Jan 29, 2004	34.38	34.53	33.78	34.42	727,460	+0.03(+0.10%)
Jan 28, 2004	34.69	34.94	34.28	34.38	1,122,202	-0.27(-0.79%)
Jan 27, 2004	33.94	34.77	33.94	34.66	2,135,742	+0.72(+2.11%)
Jan 26, 2004	33.96	34.08	33.34	33.94	1,129,895	-0.02(-0.05%)
Jan 23, 2004	33.98	34.21	33.75	33.96	529,127	+0.02(+0.05%)
Jan 22, 2004	33.73	34.28	33.73	33.94	792,489	+0.08(+0.25%)
Jan 21, 2004	34.23	34.28	33.64	33.86	685,870	-0.22(-0.66%)
Jan 20, 2004	33.99	34.53	33.99	34.08	894,180	+0.20(+0.59%)
Jan 16, 2004	33.86	33.89	33.59	33.88	1,129,294	+0.19(+0.57%)
Jan 15, 2004	33.49	33.90	33.49	33.69	1,277,022	+0.20(+0.60%)
Jan 14, 2004	32.78	33.78	32.74	33.49	1,666,956	+0.92(+2.84%)
Jan 13, 2004	32.24	32.89	32.15	32.57	1,184,226	+0.41(+1.27%)
Jan 12, 2004	31.90	32.17	31.90	32.16	584,180	+0.42(+1.31%)
Jan 09, 2004	31.49	32.03	31.46	31.75	722,411	+0.13(+0.42%)
Jan 08, 2004	31.63	32.44	31.53	31.61	974,354	-0.02(-0.05%)
Jan 07, 2004	31.07	31.73	31.01	31.63	962,574	+0.64(+2.07%)
Jan 06, 2004	30.74	31.16	30.70	30.99	706,665	+0.25(+0.81%)
Jan 05, 2004	31.15	31.26	30.70	30.74	723,253	-0.40(-1.28%)

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.