Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	26.84	27.04	26.65	26.95	3,740,462	+0.24(+0.89%)
Mar 30, 2004	26.57	26.75	26.36	26.71	3,309,874	+0.07(+0.27%)
Mar 29, 2004	26.25	26.83	26.24	26.64	2,323,500	+0.40(+1.53%)
Mar 26, 2004	26.48	26.61	26.19	26.24	5,185,758	-0.24(-0.92%)
Mar 25, 2004	26.11	26.69	26.06	26.48	3,163,460	+0.37(+1.43%)
Mar 24, 2004	26.22	26.35	25.88	26.11	5,352,131	-0.02(-0.08%)
Mar 23, 2004	26.12	26.54	26.06	26.13	3,348,257	-0.17(-0.65%)
Mar 22, 2004	26.54	26.61	25.86	26.30	5,088,754	-0.37(-1.40%)
Mar 19, 2004	26.76	26.93	26.54	26.67	5,306,770	-0.11(-0.40%)
Mar 18, 2004	26.70	26.90	26.54	26.78	5,450,811	+0.05(+0.19%)
Mar 17, 2004	26.78	26.87	26.47	26.73	3,965,596	+0.19(+0.73%)
Mar 16, 2004	27.06	27.08	26.34	26.54	5,377,953	-0.27(-1.02%)
Mar 15, 2004	27.32	27.34	26.72	26.81	4,354,591	-0.63(-2.30%)
Mar 12, 2004	27.00	27.48	26.87	27.44	3,314,061	+0.48(+1.78%)
Mar 11, 2004	26.76	27.46	26.69	26.96	5,539,441	+0.11(+0.43%)
Mar 10, 2004	26.85	27.36	26.77	26.85	5,048,975	-0.06(-0.24%)
Mar 09, 2004	27.11	27.12	26.69	26.91	5,270,201	-0.16(-0.61%)
Mar 08, 2004	27.28	27.41	27.02	27.08	4,221,576	-0.26(-0.94%)
Mar 05, 2004	27.19	27.49	27.08	27.33	6,128,167	-0.35(-1.27%)
Mar 04, 2004	27.23	27.86	27.09	27.68	7,427,189	+0.24(+0.86%)
Mar 03, 2004	27.74	28.12	27.08	27.45	14,231,874	-1.00(-3.53%)
Mar 02, 2004	28.84	28.96	27.98	28.45	6,579,133	-0.16(-0.58%)
Mar 01, 2004	28.07	28.66	27.91	28.62	6,353,440	+0.77(+2.78%)
Feb 27, 2004	27.40	28.04	27.30	27.84	8,540,855	+0.19(+0.67%)
Feb 26, 2004	27.61	27.94	27.48	27.66	4,349,706	-0.06(-0.23%)
Feb 25, 2004	27.43	27.89	27.30	27.72	3,845,143	+0.17(+0.62%)
Feb 24, 2004	27.21	27.79	27.20	27.55	4,269,869	+0.21(+0.79%)
Feb 23, 2004	27.23	27.70	27.10	27.33	3,976,623	-0.02(-0.08%)
Feb 20, 2004	27.05	27.58	26.87	27.35	3,785,405	+0.50(+1.87%)
Feb 19, 2004	27.23	27.41	26.85	26.85	3,411,485	-0.25(-0.93%)
Feb 18, 2004	27.00	27.23	26.88	27.10	2,575,153	+0.05(+0.19%)
Feb 17, 2004	27.06	27.43	27.01	27.05	2,840,066	+0.11(+0.40%)
Feb 13, 2004	27.11	27.28	26.74	26.95	3,176,022	-0.10(-0.37%)
Feb 12, 2004	27.51	27.73	26.90	27.05	7,604,448	-1.00(-3.58%)
Feb 11, 2004	28.02	28.16	27.73	28.05	5,553,398	-0.19(-0.66%)
Feb 10, 2004	27.40	28.30	27.36	28.24	5,861,440	+0.79(+2.87%)
Feb 09, 2004	27.18	27.64	27.02	27.45	4,288,293	+0.12(+0.45%)
Feb 06, 2004	27.08	27.40	27.04	27.33	5,577,684	+0.16(+0.58%)
Feb 05, 2004	27.23	27.33	26.77	27.17	6,069,406	+0.44(+1.66%)
Feb 04, 2004	26.53	27.10	26.45	26.72	4,359,616	+0.12(+0.46%)
Feb 03, 2004	26.59	26.94	26.51	26.60	3,142,803	-0.06(-0.24%)
Feb 02, 2004	26.49	26.95	26.39	26.67	2,958,006	+0.20(+0.76%)
Jan 30, 2004	26.45	26.85	26.28	26.47	4,194,080	+0.03(+0.11%)
Jan 29, 2004	26.04	26.44	25.90	26.44	5,669,943	+0.59(+2.27%)
Jan 28, 2004	26.52	26.62	25.79	25.85	5,060,002	-0.44(-1.66%)
Jan 27, 2004	26.66	26.80	26.18	26.29	4,711,344	-0.31(-1.16%)
Jan 26, 2004	26.77	26.88	26.20	26.60	4,899,211	-0.16(-0.62%)
Jan 23, 2004	26.27	26.82	26.15	26.76	7,230,249	+0.61(+2.33%)
Jan 22, 2004	26.24	26.32	25.94	26.15	4,688,733	-0.04(-0.14%)
Jan 21, 2004	26.02	26.27	25.96	26.19	4,432,195	+0.11(+0.41%)
Jan 20, 2004	26.65	26.65	26.05	26.08	4,393,253	-0.48(-1.81%)
Jan 16, 2004	26.77	26.77	26.29	26.56	4,449,921	+0.00(+0.00%)
Jan 15, 2004	26.50	26.88	25.73	26.56	4,961,995	+0.02(+0.08%)
Jan 14, 2004	26.62	26.81	26.45	26.54	6,380,595	-0.59(-2.17%)
Jan 13, 2004	26.89	27.21	26.84	27.13	2,920,134	+0.11(+0.42%)
Jan 12, 2004	27.00	27.13	26.62	27.01	4,459,931	-0.19(-0.69%)
Jan 09, 2004	26.74	27.48	26.49	27.20	8,644,192	+0.50(+1.88%)
Jan 08, 2004	26.80	26.89	26.52	26.70	6,935,079	+0.13(+0.49%)
Jan 07, 2004	26.21	26.63	26.17	26.57	4,839,132	+0.37(+1.42%)
Jan 06, 2004	25.86	26.46	25.84	26.19	4,361,988	+0.29(+1.13%)
Jan 05, 2004	26.11	26.23	25.69	25.90	5,538,882	-0.12(-0.47%)

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.