Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.91	24.96	24.79	24.86	1,323,167	-0.15(-0.61%)
Mar 30, 2004	24.79	25.01	24.66	25.01	1,132,445	+0.21(+0.86%)
Mar 29, 2004	24.86	24.86	24.64	24.79	1,193,831	+0.05(+0.18%)
Mar 26, 2004	24.79	24.97	24.71	24.75	798,016	-0.11(-0.45%)
Mar 25, 2004	24.83	24.89	24.74	24.86	821,612	+0.09(+0.36%)
Mar 24, 2004	24.82	24.97	24.71	24.77	949,706	-0.02(-0.07%)
Mar 23, 2004	24.63	24.87	24.58	24.79	1,415,068	+0.17(+0.69%)
Mar 22, 2004	24.86	24.94	24.57	24.62	1,473,970	-0.25(-1.00%)
Mar 19, 2004	25.00	25.16	24.87	24.87	950,061	-0.22(-0.88%)
Mar 18, 2004	25.20	25.22	24.89	25.09	1,418,794	-0.24(-0.96%)
Mar 17, 2004	25.04	25.33	25.01	25.33	1,290,167	+0.43(+1.74%)
Mar 16, 2004	24.89	25.01	24.80	24.90	1,437,245	+0.17(+0.71%)
Mar 15, 2004	24.72	24.79	24.57	24.72	1,040,543	+0.03(+0.14%)
Mar 12, 2004	24.55	24.69	24.47	24.69	1,160,122	+0.13(+0.53%)
Mar 11, 2004	24.92	25.14	24.56	24.56	1,812,302	-0.43(-1.71%)
Mar 10, 2004	25.17	25.31	24.93	24.99	1,874,398	-0.07(-0.29%)
Mar 09, 2004	25.16	25.16	24.92	25.06	1,783,383	-0.13(-0.51%)
Mar 08, 2004	25.31	25.37	25.17	25.19	1,108,848	-0.12(-0.47%)
Mar 05, 2004	25.23	25.36	25.16	25.31	1,791,367	+0.10(+0.40%)
Mar 04, 2004	25.12	25.29	25.07	25.21	1,229,136	+0.05(+0.18%)
Mar 03, 2004	25.16	25.24	24.92	25.16	1,517,614	+0.05(+0.20%)
Mar 02, 2004	25.11	25.34	24.94	25.11	1,753,577	+0.05(+0.18%)
Mar 01, 2004	24.90	25.16	24.81	25.07	1,323,521	+0.17(+0.68%)
Feb 27, 2004	24.20	24.92	24.20	24.90	2,673,833	+0.30(+1.24%)
Feb 26, 2004	24.55	24.64	24.42	24.59	1,183,363	+0.07(+0.28%)
Feb 25, 2004	24.60	24.68	24.52	24.52	1,270,474	-0.08(-0.32%)
Feb 24, 2004	24.55	24.60	24.29	24.60	1,492,244	+0.06(+0.23%)
Feb 23, 2004	24.56	24.67	24.40	24.55	981,996	-0.01(-0.05%)
Feb 20, 2004	24.88	24.88	24.48	24.56	1,277,926	-0.32(-1.29%)
Feb 19, 2004	24.80	24.91	24.77	24.88	2,431,128	+0.18(+0.73%)
Feb 18, 2004	24.55	24.70	24.48	24.70	1,897,816	+0.19(+0.78%)
Feb 17, 2004	24.45	24.51	24.34	24.51	1,051,543	+0.08(+0.32%)
Feb 13, 2004	24.54	24.59	24.33	24.43	1,334,166	-0.08(-0.32%)
Feb 12, 2004	24.49	24.57	24.40	24.51	1,372,488	-0.08(-0.34%)
Feb 11, 2004	24.35	24.59	24.18	24.59	2,261,874	+0.26(+1.09%)
Feb 10, 2004	24.22	24.35	24.18	24.33	2,151,876	+0.11(+0.47%)
Feb 09, 2004	23.95	24.67	23.93	24.21	2,093,329	-0.26(-1.08%)
Feb 06, 2004	24.60	24.68	24.46	24.48	1,956,719	-0.08(-0.32%)
Feb 05, 2004	24.94	24.97	24.54	24.56	2,314,744	-0.16(-0.64%)
Feb 04, 2004	25.05	25.05	24.66	24.72	2,893,651	-0.35(-1.39%)
Feb 03, 2004	24.85	25.08	24.77	25.07	1,794,915	+0.22(+0.88%)
Feb 02, 2004	24.71	24.87	24.67	24.85	2,312,615	+0.14(+0.57%)
Jan 30, 2004	24.69	24.72	24.51	24.70	1,815,496	+0.02(+0.09%)
Jan 29, 2004	24.46	24.77	24.24	24.68	2,790,218	+0.22(+0.90%)
Jan 28, 2004	23.93	24.53	23.87	24.46	4,549,828	+0.63(+2.65%)
Jan 27, 2004	24.04	24.04	23.79	23.83	2,544,142	-0.20(-0.84%)
Jan 26, 2004	24.38	24.38	23.94	24.03	1,798,996	-0.34(-1.41%)
Jan 23, 2004	24.41	24.42	24.10	24.38	2,531,368	-0.06(-0.25%)
Jan 22, 2004	24.46	24.86	24.33	24.44	1,488,518	-0.30(-1.21%)
Jan 21, 2004	24.33	24.74	24.17	24.74	1,407,439	+0.41(+1.67%)
Jan 20, 2004	24.12	24.33	24.07	24.33	722,259	+0.19(+0.77%)
Jan 16, 2004	24.15	24.25	24.10	24.15	902,691	-0.01(-0.02%)
Jan 15, 2004	24.32	24.34	24.08	24.15	1,053,317	-0.12(-0.49%)
Jan 14, 2004	24.25	24.34	24.21	24.27	801,742	+0.02(+0.09%)
Jan 13, 2004	24.12	24.32	24.12	24.25	1,527,195	+0.13(+0.54%)
Jan 12, 2004	24.11	24.19	23.97	24.12	1,610,935	-0.05(-0.21%)
Jan 09, 2004	24.14	24.23	24.01	24.17	1,433,164	+0.03(+0.12%)
Jan 08, 2004	24.18	24.32	24.03	24.14	1,631,870	-0.04(-0.16%)
Jan 07, 2004	24.06	24.17	24.01	24.18	1,889,301	+0.12(+0.52%)
Jan 06, 2004	23.98	24.07	23.85	24.06	1,576,162	-0.01(-0.05%)
Jan 05, 2004	24.23	24.28	23.84	24.07	3,021,391	-0.16(-0.65%)

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.