Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	27.25	27.42	27.14	27.38	150,857	+0.08(+0.30%)
Mar 30, 2004	27.11	27.31	27.02	27.30	204,735	+0.19(+0.71%)
Mar 29, 2004	26.93	27.15	26.89	27.11	217,696	+0.22(+0.83%)
Mar 26, 2004	26.38	26.99	26.29	26.88	395,102	+0.42(+1.60%)
Mar 25, 2004	26.09	26.51	26.09	26.46	558,141	+0.36(+1.40%)
Mar 24, 2004	26.41	26.45	26.09	26.09	247,524	-0.37(-1.40%)
Mar 23, 2004	26.54	26.64	26.41	26.47	223,943	+0.00(+0.00%)
Mar 22, 2004	26.70	26.70	26.38	26.47	338,726	-0.28(-1.03%)
Mar 19, 2004	26.86	27.02	26.73	26.74	337,789	-0.12(-0.43%)
Mar 18, 2004	26.86	26.96	26.64	26.86	188,181	-0.06(-0.21%)
Mar 17, 2004	26.32	27.02	26.32	26.91	521,441	+0.23(+0.86%)
Mar 16, 2004	26.44	26.80	26.44	26.68	309,679	+0.24(+0.92%)
Mar 15, 2004	26.64	26.64	26.38	26.44	302,964	-0.15(-0.58%)
Mar 12, 2004	26.22	26.63	26.20	26.59	385,888	+0.37(+1.42%)
Mar 11, 2004	26.70	26.79	26.22	26.22	328,107	-0.43(-1.61%)
Mar 10, 2004	27.18	27.20	26.65	26.65	381,672	-0.60(-2.19%)
Mar 09, 2004	27.50	27.51	27.24	27.25	205,828	-0.29(-1.07%)
Mar 08, 2004	27.69	27.84	27.53	27.54	122,591	-0.15(-0.55%)
Mar 05, 2004	27.47	27.69	27.41	27.69	230,814	+0.22(+0.79%)
Mar 04, 2004	27.47	27.62	27.39	27.48	277,196	+0.06(+0.21%)
Mar 03, 2004	27.47	27.61	27.28	27.42	679,639	+0.03(+0.09%)
Mar 02, 2004	27.41	27.65	27.34	27.39	475,528	-0.04(-0.16%)
Mar 01, 2004	27.21	27.50	27.20	27.44	430,396	+0.28(+1.01%)
Feb 27, 2004	26.57	27.29	26.57	27.16	464,128	+0.59(+2.22%)
Feb 26, 2004	26.13	26.57	26.09	26.57	323,265	+0.32(+1.22%)
Feb 25, 2004	25.98	26.25	25.93	26.25	354,030	+0.27(+1.03%)
Feb 24, 2004	26.19	26.31	25.93	25.98	466,158	-0.14(-0.54%)
Feb 23, 2004	26.63	26.63	26.09	26.13	147,734	-0.45(-1.71%)
Feb 20, 2004	26.64	26.64	26.29	26.58	294,999	-0.06(-0.22%)
Feb 19, 2004	26.54	26.77	26.54	26.64	270,481	+0.14(+0.53%)
Feb 18, 2004	26.18	26.54	26.18	26.50	271,886	+0.28(+1.07%)
Feb 17, 2004	26.29	26.38	26.11	26.22	199,893	+0.01(+0.05%)
Feb 13, 2004	26.00	26.25	25.97	26.20	328,575	+0.20(+0.79%)
Feb 12, 2004	26.28	26.28	25.86	26.00	206,140	-0.28(-1.07%)
Feb 11, 2004	25.87	26.28	25.87	26.28	253,146	+0.33(+1.28%)
Feb 10, 2004	26.13	26.13	25.84	25.95	370,116	-0.12(-0.44%)
Feb 09, 2004	25.93	26.18	25.84	26.06	419,621	+0.17(+0.64%)
Feb 06, 2004	26.07	26.12	25.88	25.90	292,032	-0.18(-0.69%)
Feb 05, 2004	26.05	26.13	25.91	26.07	145,547	-0.02(-0.07%)
Feb 04, 2004	26.51	26.51	26.09	26.09	124,933	-0.48(-1.81%)
Feb 03, 2004	26.46	26.65	26.41	26.57	220,820	+0.08(+0.29%)
Feb 02, 2004	25.90	26.82	25.89	26.50	385,576	+0.61(+2.35%)
Jan 30, 2004	25.87	26.00	25.82	25.89	244,713	-0.04(-0.17%)
Jan 29, 2004	26.03	26.03	25.61	25.93	117,593	-0.04(-0.17%)
Jan 28, 2004	26.70	26.75	25.98	25.98	133,366	-0.60(-2.24%)
Jan 27, 2004	26.57	26.64	26.45	26.57	122,903	-0.08(-0.31%)
Jan 26, 2004	26.03	26.71	25.98	26.66	364,337	+0.63(+2.44%)
Jan 23, 2004	25.86	26.09	25.86	26.02	330,293	+0.12(+0.45%)
Jan 22, 2004	26.03	26.09	25.86	25.91	173,189	-0.15(-0.59%)
Jan 21, 2004	26.32	26.34	26.06	26.06	239,248	-0.23(-0.88%)
Jan 20, 2004	25.93	26.37	25.93	26.29	447,262	+0.39(+1.51%)
Jan 16, 2004	25.93	25.98	25.77	25.90	318,893	+0.04(+0.15%)
Jan 15, 2004	25.29	25.86	25.29	25.86	371,521	+0.61(+2.41%)
Jan 14, 2004	25.29	25.38	25.16	25.25	169,753	+0.03(+0.10%)
Jan 13, 2004	25.24	25.33	25.10	25.23	594,215	+0.06(+0.23%)
Jan 12, 2004	24.95	25.21	24.87	25.17	333,104	+0.26(+1.05%)
Jan 09, 2004	25.17	25.20	24.91	24.91	340,444	-0.37(-1.47%)
Jan 08, 2004	25.36	25.41	25.28	25.28	177,249	-0.08(-0.30%)
Jan 07, 2004	25.52	25.59	25.26	25.36	382,609	-0.22(-0.85%)
Jan 06, 2004	25.91	25.91	25.57	25.58	272,043	-0.33(-1.28%)
Jan 05, 2004	25.93	26.00	25.73	25.91	178,030	-0.02(-0.07%)

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.