Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	29.60	29.97	29.60	29.93	200,800	+0.23(+0.77%)
Mar 30, 2004	29.75	29.76	29.61	29.70	119,500	-0.10(-0.34%)
Mar 29, 2004	29.42	29.80	29.42	29.80	39,100	+0.28(+0.95%)
Mar 26, 2004	29.07	29.65	29.00	29.52	54,700	+0.44(+1.51%)
Mar 25, 2004	29.15	29.33	29.01	29.08	92,900	-0.12(-0.41%)
Mar 24, 2004	29.05	29.50	29.00	29.20	126,700	+0.09(+0.31%)
Mar 23, 2004	28.95	29.20	28.90	29.11	77,700	+0.03(+0.10%)
Mar 22, 2004	29.37	29.55	29.08	29.08	83,700	-0.34(-1.16%)
Mar 19, 2004	29.55	29.55	29.40	29.42	45,300	+0.11(+0.38%)
Mar 18, 2004	29.25	29.39	29.10	29.31	54,400	-0.02(-0.07%)
Mar 17, 2004	29.10	29.45	29.07	29.33	39,000	+0.22(+0.76%)
Mar 16, 2004	28.95	29.15	28.85	29.11	108,100	+0.00(+0.00%)
Mar 15, 2004	29.11	29.18	28.80	29.11	171,200	+0.00(+0.00%)
Mar 12, 2004	28.85	29.19	28.75	29.11	175,800	+0.26(+0.90%)
Mar 11, 2004	28.30	29.08	28.30	28.85	247,700	+0.55(+1.94%)
Mar 10, 2004	28.25	28.38	28.16	28.30	125,100	+0.08(+0.28%)
Mar 09, 2004	28.10	28.23	28.08	28.22	145,000	+0.12(+0.43%)
Mar 08, 2004	27.97	28.10	27.86	28.10	88,400	+0.13(+0.46%)
Mar 05, 2004	27.22	28.00	27.22	27.97	116,900	+0.81(+2.98%)
Mar 04, 2004	27.02	27.24	26.99	27.16	302,000	+0.15(+0.56%)
Mar 03, 2004	27.05	27.18	26.94	27.01	44,500	+0.01(+0.04%)
Mar 02, 2004	26.60	27.10	26.60	27.00	186,300	+0.72(+2.74%)
Mar 01, 2004	26.40	26.60	26.26	26.28	86,900	-0.01(-0.04%)
Feb 27, 2004	26.40	26.61	26.13	26.29	92,500	-0.11(-0.42%)
Feb 26, 2004	26.48	26.64	26.30	26.40	84,200	-0.11(-0.41%)
Feb 25, 2004	26.62	26.62	26.35	26.51	37,800	-0.07(-0.26%)
Feb 24, 2004	26.80	26.80	26.55	26.58	40,900	-0.31(-1.15%)
Feb 23, 2004	26.70	26.95	26.70	26.89	45,900	+0.24(+0.90%)
Feb 20, 2004	26.60	26.88	26.51	26.65	57,700	-0.15(-0.56%)
Feb 19, 2004	27.00	27.10	26.75	26.80	76,400	-0.26(-0.96%)
Feb 18, 2004	27.10	27.15	26.95	27.06	110,200	-0.04(-0.15%)
Feb 17, 2004	26.98	27.25	26.98	27.10	122,300	+0.20(+0.74%)
Feb 13, 2004	26.82	27.00	26.78	26.90	46,000	+0.00(+0.00%)
Feb 12, 2004	26.90	27.10	26.80	26.90	89,400	-0.07(-0.26%)
Feb 11, 2004	26.60	27.29	26.60	26.97	147,200	+0.12(+0.45%)
Feb 10, 2004	26.72	26.95	26.70	26.85	104,700	+0.21(+0.79%)
Feb 09, 2004	26.42	26.74	26.41	26.64	62,900	+0.21(+0.79%)
Feb 06, 2004	26.35	26.48	26.27	26.43	85,300	+0.08(+0.30%)
Feb 05, 2004	26.23	26.40	26.20	26.35	109,400	+0.04(+0.15%)
Feb 04, 2004	26.20	26.63	26.20	26.31	49,300	-0.04(-0.15%)
Feb 03, 2004	26.69	26.88	26.35	26.35	94,600	-0.24(-0.90%)
Feb 02, 2004	26.75	26.95	26.54	26.59	49,100	-0.16(-0.60%)
Jan 30, 2004	26.40	26.75	26.21	26.75	75,600	+0.50(+1.90%)
Jan 29, 2004	26.45	26.60	26.25	26.25	53,500	-0.08(-0.30%)
Jan 28, 2004	26.75	26.84	26.32	26.33	52,500	-0.38(-1.42%)
Jan 27, 2004	26.80	27.07	26.70	26.71	199,400	-0.11(-0.41%)
Jan 26, 2004	26.60	26.82	26.55	26.82	44,100	+0.42(+1.59%)
Jan 23, 2004	26.58	26.68	26.29	26.40	64,000	-0.18(-0.68%)
Jan 22, 2004	26.85	26.85	26.41	26.58	69,800	-0.01(-0.04%)
Jan 21, 2004	26.90	26.90	26.52	26.59	48,400	-0.24(-0.89%)
Jan 20, 2004	26.60	26.85	26.56	26.83	84,500	+0.32(+1.21%)
Jan 16, 2004	26.55	26.75	26.48	26.51	31,200	+0.08(+0.30%)
Jan 15, 2004	26.65	26.65	26.35	26.43	69,500	-0.20(-0.75%)
Jan 14, 2004	26.11	26.83	26.06	26.63	120,800	+0.28(+1.06%)
Jan 13, 2004	26.20	26.50	26.05	26.35	83,200	+0.20(+0.76%)
Jan 12, 2004	26.68	26.68	26.15	26.15	63,500	-0.48(-1.80%)
Jan 09, 2004	26.75	26.79	26.62	26.63	101,800	-0.17(-0.63%)
Jan 08, 2004	26.74	26.90	26.55	26.80	71,400	+0.15(+0.56%)
Jan 07, 2004	26.40	26.78	26.40	26.65	148,000	+0.22(+0.83%)
Jan 06, 2004	26.32	26.52	26.26	26.43	78,300	+0.00(+0.00%)
Jan 05, 2004	26.85	26.85	26.43	26.43	118,100	+0.09(+0.34%)

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.