Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	32.68	32.77	32.36	32.65	2,910,869	+0.07(+0.22%)
Mar 30, 2004	32.58	32.61	32.43	32.58	2,179,218	+0.00(+0.00%)
Mar 29, 2004	32.25	32.69	32.23	32.58	2,859,772	+0.43(+1.34%)
Mar 26, 2004	32.28	32.48	32.11	32.15	3,157,166	-0.13(-0.40%)
Mar 25, 2004	32.16	32.39	31.64	32.28	4,178,414	+0.84(+2.67%)
Mar 24, 2004	31.85	32.00	31.39	31.44	3,771,446	-0.49(-1.53%)
Mar 23, 2004	31.88	32.00	31.72	31.93	2,927,159	+0.06(+0.20%)
Mar 22, 2004	31.75	31.90	31.61	31.86	2,902,794	-0.29(-0.89%)
Mar 19, 2004	32.18	32.49	31.95	32.15	2,966,561	-0.02(-0.07%)
Mar 18, 2004	32.00	32.32	31.83	32.17	2,285,172	+0.17(+0.52%)
Mar 17, 2004	31.93	32.09	31.83	32.00	2,273,198	+0.14(+0.45%)
Mar 16, 2004	31.72	31.89	31.71	31.86	3,305,306	+0.30(+0.96%)
Mar 15, 2004	32.01	32.07	31.54	31.56	3,768,801	-0.51(-1.59%)
Mar 12, 2004	31.85	32.14	31.85	32.07	3,816,974	+0.43(+1.36%)
Mar 11, 2004	32.09	32.23	31.57	31.64	4,471,074	-0.57(-1.78%)
Mar 10, 2004	32.62	32.65	32.09	32.21	3,593,789	-0.21(-0.64%)
Mar 09, 2004	32.34	32.73	32.33	32.42	5,632,665	+0.10(+0.31%)
Mar 08, 2004	31.96	32.52	31.95	32.32	4,311,099	+0.40(+1.24%)
Mar 05, 2004	31.93	32.04	31.86	31.93	4,786,150	-0.04(-0.11%)
Mar 04, 2004	31.98	32.05	31.93	31.96	3,914,574	+0.01(+0.04%)
Mar 03, 2004	32.05	32.15	31.91	31.95	6,591,677	-0.06(-0.20%)
Mar 02, 2004	32.50	32.50	31.96	32.01	6,841,733	-0.40(-1.22%)
Mar 01, 2004	32.77	32.83	32.34	32.41	5,830,371	-0.37(-1.12%)
Feb 27, 2004	32.86	33.15	32.71	32.77	2,690,608	-0.08(-0.24%)
Feb 26, 2004	32.62	32.90	32.45	32.85	2,688,937	+0.16(+0.48%)
Feb 25, 2004	32.94	32.96	32.60	32.69	3,185,847	-0.30(-0.91%)
Feb 24, 2004	33.04	33.10	32.86	33.00	3,889,791	-0.22(-0.67%)
Feb 23, 2004	33.45	33.49	33.02	33.22	2,844,735	-0.22(-0.64%)
Feb 20, 2004	33.54	33.54	33.15	33.43	3,730,095	+0.07(+0.22%)
Feb 19, 2004	33.61	33.64	33.24	33.36	2,473,689	-0.01(-0.04%)
Feb 18, 2004	33.56	33.63	33.27	33.38	1,701,940	-0.13(-0.39%)
Feb 17, 2004	33.58	33.76	33.39	33.51	2,639,511	-0.06(-0.17%)
Feb 13, 2004	33.47	33.89	33.38	33.56	3,648,367	+0.11(+0.34%)
Feb 12, 2004	33.61	33.66	33.22	33.45	2,260,946	-0.34(-1.00%)
Feb 11, 2004	33.41	33.81	33.29	33.79	3,552,717	+0.29(+0.86%)
Feb 10, 2004	33.29	33.63	33.28	33.50	3,989,340	+0.24(+0.71%)
Feb 09, 2004	33.11	33.51	33.00	33.26	3,369,212	-0.14(-0.43%)
Feb 06, 2004	32.67	33.41	32.61	33.41	4,874,700	+0.83(+2.54%)
Feb 05, 2004	32.39	32.68	32.18	32.58	5,727,759	+0.41(+1.27%)
Feb 04, 2004	32.64	32.64	32.11	32.17	4,031,944	-0.47(-1.43%)
Feb 03, 2004	32.86	32.98	32.52	32.64	3,491,317	-0.34(-1.05%)
Feb 02, 2004	32.65	33.05	32.64	32.98	3,399,564	+0.33(+1.01%)
Jan 30, 2004	32.20	32.70	32.10	32.65	2,868,543	+0.45(+1.41%)
Jan 29, 2004	32.46	32.68	32.05	32.20	3,382,161	-0.15(-0.47%)
Jan 28, 2004	32.46	32.89	32.32	32.35	2,995,381	-0.11(-0.33%)
Jan 27, 2004	32.60	32.72	32.32	32.46	2,735,579	-0.32(-0.99%)
Jan 26, 2004	32.39	32.81	32.39	32.78	3,776,737	+0.54(+1.67%)
Jan 23, 2004	32.31	32.56	31.95	32.24	1,864,281	-0.06(-0.20%)
Jan 22, 2004	32.46	32.46	32.05	32.31	2,677,938	-0.13(-0.40%)
Jan 21, 2004	32.32	32.50	32.09	32.44	5,598,972	+0.73(+2.31%)
Jan 20, 2004	32.00	32.00	31.53	31.70	3,935,180	-0.40(-1.25%)
Jan 16, 2004	32.04	32.14	31.75	32.11	4,071,207	+0.06(+0.20%)
Jan 15, 2004	32.05	32.25	31.89	32.04	2,092,339	+0.00(+0.00%)
Jan 14, 2004	31.78	32.21	31.67	32.04	2,744,490	+0.24(+0.75%)
Jan 13, 2004	31.84	31.98	31.55	31.80	2,131,045	-0.04(-0.11%)
Jan 12, 2004	31.60	31.94	31.53	31.84	2,778,601	+0.22(+0.70%)
Jan 09, 2004	31.39	31.79	31.37	31.62	4,362,057	+0.46(+1.48%)
Jan 08, 2004	31.11	31.20	30.92	31.16	2,802,409	+0.23(+0.74%)
Jan 07, 2004	30.72	30.97	30.72	30.93	3,805,000	+0.25(+0.82%)
Jan 06, 2004	30.92	30.92	30.57	30.68	3,412,791	-0.23(-0.74%)
Jan 05, 2004	31.24	31.27	30.75	30.91	3,751,536	-0.31(-0.99%)

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.