Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	26.80	27.00	26.60	26.90	3,746,466	+0.24(+0.89%)
Mar 30, 2004	26.53	26.71	26.32	26.67	3,315,187	+0.07(+0.27%)
Mar 29, 2004	26.21	26.79	26.19	26.60	2,327,229	+0.40(+1.53%)
Mar 26, 2004	26.44	26.57	26.15	26.19	5,194,082	-0.24(-0.92%)
Mar 25, 2004	26.07	26.65	26.02	26.44	3,168,538	+0.37(+1.43%)
Mar 24, 2004	26.17	26.31	25.84	26.07	5,360,722	-0.02(-0.08%)
Mar 23, 2004	26.08	26.50	26.02	26.09	3,353,631	-0.17(-0.65%)
Mar 22, 2004	26.50	26.57	25.82	26.26	5,096,922	-0.37(-1.40%)
Mar 19, 2004	26.72	26.89	26.50	26.63	5,315,287	-0.11(-0.40%)
Mar 18, 2004	26.66	26.86	26.50	26.74	5,459,559	+0.05(+0.19%)
Mar 17, 2004	26.74	26.82	26.42	26.69	3,971,961	+0.19(+0.73%)
Mar 16, 2004	27.02	27.04	26.29	26.50	5,386,585	-0.27(-1.02%)
Mar 15, 2004	27.27	27.30	26.68	26.77	4,361,580	-0.63(-2.30%)
Mar 12, 2004	26.95	27.43	26.82	27.40	3,319,381	+0.48(+1.78%)
Mar 11, 2004	26.72	27.42	26.65	26.92	5,548,332	+0.11(+0.43%)
Mar 10, 2004	26.81	27.32	26.73	26.80	5,057,079	-0.06(-0.24%)
Mar 09, 2004	27.07	27.07	26.65	26.87	5,278,660	-0.16(-0.61%)
Mar 08, 2004	27.23	27.37	26.97	27.03	4,228,352	-0.26(-0.94%)
Mar 05, 2004	27.15	27.45	27.03	27.29	6,138,003	-0.35(-1.27%)
Mar 04, 2004	27.18	27.82	27.04	27.64	7,439,109	+0.24(+0.86%)
Mar 03, 2004	27.70	28.08	27.04	27.40	14,254,717	-1.00(-3.53%)
Mar 02, 2004	28.79	28.91	27.94	28.41	6,589,692	-0.16(-0.58%)
Mar 01, 2004	28.03	28.61	27.86	28.57	6,363,638	+0.77(+2.78%)
Feb 27, 2004	27.36	27.99	27.25	27.80	8,554,564	+0.19(+0.67%)
Feb 26, 2004	27.57	27.90	27.44	27.61	4,356,687	-0.06(-0.23%)
Feb 25, 2004	27.39	27.85	27.26	27.68	3,851,315	+0.17(+0.62%)
Feb 24, 2004	27.17	27.75	27.16	27.50	4,276,722	+0.21(+0.79%)
Feb 23, 2004	27.18	27.65	27.06	27.29	3,983,005	-0.02(-0.08%)
Feb 20, 2004	27.01	27.54	26.83	27.31	3,791,481	+0.50(+1.87%)
Feb 19, 2004	27.18	27.37	26.80	26.81	3,416,960	-0.25(-0.92%)
Feb 18, 2004	26.95	27.18	26.84	27.06	2,579,286	+0.05(+0.19%)
Feb 17, 2004	27.02	27.39	26.97	27.01	2,844,624	+0.11(+0.40%)
Feb 13, 2004	27.07	27.23	26.70	26.90	3,181,120	-0.10(-0.37%)
Feb 12, 2004	27.47	27.69	26.86	27.00	7,616,654	-1.00(-3.58%)
Feb 11, 2004	27.98	28.11	27.69	28.00	5,562,312	-0.19(-0.66%)
Feb 10, 2004	27.36	28.25	27.32	28.19	5,870,847	+0.79(+2.87%)
Feb 09, 2004	27.13	27.60	26.97	27.40	4,295,176	+0.12(+0.45%)
Feb 06, 2004	27.04	27.35	27.00	27.28	5,586,637	+0.16(+0.58%)
Feb 05, 2004	27.18	27.29	26.73	27.12	6,079,147	+0.44(+1.66%)
Feb 04, 2004	26.49	27.05	26.41	26.68	4,366,613	+0.12(+0.46%)
Feb 03, 2004	26.55	26.90	26.47	26.56	3,147,848	-0.06(-0.24%)
Feb 02, 2004	26.45	26.90	26.34	26.62	2,962,754	+0.20(+0.76%)
Jan 30, 2004	26.41	26.81	26.24	26.42	4,200,812	+0.03(+0.11%)
Jan 29, 2004	26.00	26.40	25.86	26.40	5,679,043	+0.59(+2.27%)
Jan 28, 2004	26.47	26.58	25.75	25.81	5,068,123	-0.44(-1.66%)
Jan 27, 2004	26.62	26.76	26.14	26.24	4,718,906	-0.31(-1.16%)
Jan 26, 2004	26.73	26.84	26.16	26.55	4,907,075	-0.16(-0.62%)
Jan 23, 2004	26.23	26.77	26.11	26.72	7,241,853	+0.61(+2.33%)
Jan 22, 2004	26.19	26.27	25.89	26.11	4,696,258	-0.04(-0.14%)
Jan 21, 2004	25.98	26.22	25.92	26.14	4,439,308	+0.11(+0.41%)
Jan 20, 2004	26.60	26.61	26.01	26.04	4,400,305	-0.48(-1.81%)
Jan 16, 2004	26.72	26.73	26.24	26.52	4,457,063	+0.00(+0.00%)
Jan 15, 2004	26.46	26.84	25.69	26.52	4,969,959	+0.02(+0.08%)
Jan 14, 2004	26.57	26.77	26.41	26.50	6,390,836	-0.59(-2.17%)
Jan 13, 2004	26.85	27.17	26.80	27.08	2,924,821	+0.11(+0.42%)
Jan 12, 2004	26.96	27.08	26.57	26.97	4,467,089	-0.19(-0.68%)
Jan 09, 2004	26.70	27.44	26.45	27.15	8,658,067	+0.50(+1.88%)
Jan 08, 2004	26.75	26.85	26.48	26.65	6,946,210	+0.13(+0.49%)
Jan 07, 2004	26.17	26.59	26.12	26.52	4,846,899	+0.37(+1.42%)
Jan 06, 2004	25.82	26.42	25.79	26.15	4,368,990	+0.29(+1.13%)
Jan 05, 2004	26.07	26.19	25.65	25.86	5,547,772	-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.