Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.89	29.04	28.82	28.92	4,287,502	+0.20(+0.71%)
Mar 30, 2004	28.60	28.73	28.52	28.72	2,125,880	+0.06(+0.21%)
Mar 29, 2004	28.57	28.72	28.54	28.66	2,747,193	+0.41(+1.45%)
Mar 26, 2004	28.35	28.40	28.19	28.25	2,643,396	-0.12(-0.43%)
Mar 25, 2004	28.14	28.39	28.03	28.37	4,337,932	+0.53(+1.90%)
Mar 24, 2004	27.93	28.01	27.74	27.84	2,890,159	-0.11(-0.39%)
Mar 23, 2004	28.04	28.14	27.88	27.95	2,308,504	+0.21(+0.77%)
Mar 22, 2004	27.99	27.99	27.68	27.74	2,793,217	-0.37(-1.30%)
Mar 19, 2004	28.37	28.38	28.10	28.10	1,778,748	-0.37(-1.29%)
Mar 18, 2004	28.46	28.51	28.28	28.47	4,702,690	-0.01(-0.04%)
Mar 17, 2004	28.34	28.48	28.19	28.48	2,738,870	+0.58(+2.09%)
Mar 16, 2004	28.00	28.03	27.72	27.90	2,332,005	+0.26(+0.92%)
Mar 15, 2004	27.85	27.98	27.57	27.64	3,383,195	-0.48(-1.70%)
Mar 12, 2004	27.99	28.12	27.84	28.12	2,610,103	+0.25(+0.88%)
Mar 11, 2004	28.04	28.23	27.88	27.88	3,485,034	-0.46(-1.62%)
Mar 10, 2004	28.73	28.76	28.34	28.34	2,947,933	-0.46(-1.60%)
Mar 09, 2004	29.07	29.09	28.78	28.80	2,072,023	-0.20(-0.69%)
Mar 08, 2004	29.17	29.23	29.00	29.00	1,804,207	-0.19(-0.64%)
Mar 05, 2004	28.92	29.25	28.92	29.19	1,794,415	+0.34(+1.17%)
Mar 04, 2004	28.75	28.98	28.70	28.85	2,757,965	+0.09(+0.32%)
Mar 03, 2004	28.73	28.80	28.47	28.76	2,487,701	-0.06(-0.21%)
Mar 02, 2004	29.13	29.21	28.80	28.82	2,825,531	-0.47(-1.60%)
Mar 01, 2004	29.20	29.32	29.10	29.29	2,295,774	+0.39(+1.34%)
Feb 27, 2004	28.87	29.00	28.77	28.90	3,422,853	+0.23(+0.82%)
Feb 26, 2004	28.59	28.78	28.48	28.67	2,935,693	+0.01(+0.04%)
Feb 25, 2004	28.86	28.90	28.47	28.66	3,064,949	-0.21(-0.74%)
Feb 24, 2004	28.76	29.00	28.69	28.87	2,584,154	-0.11(-0.39%)
Feb 23, 2004	29.14	29.14	28.84	28.98	2,196,384	+0.08(+0.28%)
Feb 20, 2004	29.29	29.29	28.70	28.90	4,248,334	-0.36(-1.22%)
Feb 19, 2004	29.45	29.51	29.24	29.26	1,320,474	+0.19(+0.67%)
Feb 18, 2004	29.48	29.51	29.05	29.06	1,632,844	-0.41(-1.39%)
Feb 17, 2004	29.46	29.56	29.32	29.47	2,475,461	+0.56(+1.93%)
Feb 13, 2004	29.24	29.24	28.84	28.91	1,195,624	-0.04(-0.13%)
Feb 12, 2004	29.00	29.05	28.90	28.95	2,791,258	-0.26(-0.87%)
Feb 11, 2004	28.83	29.27	28.70	29.21	1,517,786	+0.33(+1.13%)
Feb 10, 2004	28.82	28.90	28.76	28.88	1,258,294	+0.12(+0.43%)
Feb 09, 2004	29.00	29.00	28.67	28.76	1,571,643	+0.18(+0.63%)
Feb 06, 2004	28.44	28.64	28.34	28.58	2,533,235	+0.53(+1.89%)
Feb 05, 2004	28.28	28.31	28.02	28.05	1,731,256	+0.12(+0.42%)
Feb 04, 2004	28.13	28.15	27.92	27.93	2,662,491	-0.31(-1.08%)
Feb 03, 2004	28.33	28.33	28.19	28.24	1,165,268	+0.05(+0.18%)
Feb 02, 2004	28.21	28.33	28.10	28.19	2,444,615	-0.07(-0.23%)
Jan 30, 2004	28.18	28.29	28.09	28.25	3,408,165	-0.07(-0.26%)
Jan 29, 2004	28.29	28.36	27.98	28.32	3,971,215	+0.04(+0.13%)
Jan 28, 2004	28.74	28.87	28.23	28.29	2,951,850	-0.37(-1.28%)
Jan 27, 2004	28.83	28.83	28.62	28.66	3,228,968	-0.13(-0.44%)
Jan 26, 2004	28.75	28.79	28.56	28.78	3,412,572	+0.09(+0.32%)
Jan 23, 2004	28.92	28.97	28.56	28.69	1,803,228	-0.31(-1.07%)
Jan 22, 2004	29.07	29.08	28.92	29.00	5,088,502	+0.02(+0.06%)
Jan 21, 2004	28.77	29.05	28.65	28.98	3,835,593	+0.35(+1.21%)
Jan 20, 2004	28.65	28.73	28.59	28.64	2,133,714	+0.31(+1.08%)
Jan 16, 2004	28.40	28.46	28.21	28.33	4,414,311	-0.10(-0.36%)
Jan 15, 2004	28.57	28.58	28.29	28.43	2,411,812	-0.17(-0.61%)
Jan 14, 2004	28.59	28.70	28.51	28.60	2,163,090	+0.25(+0.86%)
Jan 13, 2004	28.67	28.67	28.29	28.36	2,500,920	-0.17(-0.58%)
Jan 12, 2004	28.61	29.00	28.45	28.52	2,659,554	-0.01(-0.03%)
Jan 09, 2004	28.57	28.69	28.51	28.53	2,306,546	-0.18(-0.63%)
Jan 08, 2004	28.75	28.75	28.49	28.71	2,521,484	+0.41(+1.44%)
Jan 07, 2004	28.29	28.29	28.17	28.31	2,582,195	-0.29(-1.00%)
Jan 06, 2004	28.63	28.64	28.43	28.59	2,776,080	+0.04(+0.15%)
Jan 05, 2004	28.39	28.57	28.27	28.55	4,182,236	+0.54(+1.92%)

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.