Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	25.55	26.04	25.55	25.86	24,790	+0.47(+1.87%)
Mar 30, 2004	25.38	25.43	25.18	25.38	37,735	+0.01(+0.03%)
Mar 29, 2004	25.33	25.63	25.27	25.38	67,411	+0.52(+2.08%)
Mar 26, 2004	24.95	25.07	24.69	24.86	38,834	-0.28(-1.11%)
Mar 25, 2004	24.78	25.26	24.78	25.14	52,023	+1.07(+4.46%)
Mar 24, 2004	24.22	24.40	24.03	24.07	22,958	-0.29(-1.21%)
Mar 23, 2004	24.27	24.36	24.14	24.36	51,901	+0.30(+1.26%)
Mar 22, 2004	24.12	24.57	23.98	24.06	187,579	-0.34(-1.41%)
Mar 19, 2004	24.38	24.52	24.24	24.40	35,903	-0.15(-0.61%)
Mar 18, 2004	24.52	24.60	24.30	24.55	47,993	-0.09(-0.35%)
Mar 17, 2004	24.52	24.74	24.46	24.64	39,933	+0.35(+1.45%)
Mar 16, 2004	24.41	24.54	24.12	24.29	23,081	+0.11(+0.44%)
Mar 15, 2004	24.63	24.63	23.91	24.18	77,547	-0.71(-2.86%)
Mar 12, 2004	24.90	25.07	24.58	24.89	77,791	-0.38(-1.49%)
Mar 11, 2004	25.38	25.52	25.20	25.27	31,263	-0.63(-2.43%)
Mar 10, 2004	26.11	26.11	25.74	25.90	16,486	-0.41(-1.56%)
Mar 09, 2004	26.33	26.69	26.27	26.31	28,942	+0.47(+1.81%)
Mar 08, 2004	26.05	26.11	25.83	25.84	15,631	-0.29(-1.10%)
Mar 05, 2004	25.88	26.27	25.88	26.13	23,325	+0.17(+0.66%)
Mar 04, 2004	25.88	26.00	25.77	25.96	36,880	+0.04(+0.16%)
Mar 03, 2004	25.95	26.17	25.63	25.92	30,408	-0.25(-0.97%)
Mar 02, 2004	26.23	26.38	25.83	26.17	59,473	-0.11(-0.40%)
Mar 01, 2004	26.16	26.38	26.07	26.28	36,392	+0.36(+1.39%)
Feb 27, 2004	26.14	26.20	25.55	25.92	544,174	-0.26(-1.00%)
Feb 26, 2004	26.06	26.19	25.81	26.18	21,004	-0.10(-0.37%)
Feb 25, 2004	26.42	26.51	26.15	26.28	30,774	-0.29(-1.08%)
Feb 24, 2004	26.47	26.75	26.38	26.56	19,051	+0.00(+0.00%)
Feb 23, 2004	26.61	26.76	26.36	26.56	26,500	-0.21(-0.80%)
Feb 20, 2004	27.10	27.10	26.61	26.78	25,767	-0.39(-1.45%)
Feb 19, 2004	27.10	27.50	27.10	27.17	18,806	+0.36(+1.34%)
Feb 18, 2004	27.24	27.24	26.80	26.81	20,394	-0.24(-0.88%)
Feb 17, 2004	26.94	27.06	26.83	27.05	32,606	+0.52(+1.98%)
Feb 13, 2004	26.94	27.01	26.39	26.52	30,286	-0.53(-1.97%)
Feb 12, 2004	26.84	27.14	26.83	27.05	61,305	-0.02(-0.06%)
Feb 11, 2004	26.56	27.12	26.49	27.07	34,560	+0.52(+1.97%)
Feb 10, 2004	26.68	26.90	26.45	26.55	27,233	+0.19(+0.71%)
Feb 09, 2004	26.29	26.61	26.23	26.36	27,355	+0.55(+2.13%)
Feb 06, 2004	25.75	25.94	25.68	25.81	24,180	+0.06(+0.22%)
Feb 05, 2004	25.70	25.87	25.67	25.75	52,634	+0.42(+1.65%)
Feb 04, 2004	25.36	25.51	25.27	25.34	73,395	-0.37(-1.43%)
Feb 03, 2004	25.47	25.71	25.38	25.70	16,364	+0.39(+1.55%)
Feb 02, 2004	25.06	25.37	25.06	25.31	40,300	-0.05(-0.19%)
Jan 30, 2004	25.30	25.37	25.06	25.36	26,500	-0.25(-0.96%)
Jan 29, 2004	25.75	25.79	25.19	25.61	65,335	-0.27(-1.04%)
Jan 28, 2004	26.33	26.51	25.88	25.88	32,484	-0.47(-1.77%)
Jan 27, 2004	26.37	26.49	26.28	26.34	34,804	+0.46(+1.77%)
Jan 26, 2004	25.92	26.11	25.78	25.88	32,728	-0.24(-0.91%)
Jan 23, 2004	26.41	26.48	26.00	26.12	44,452	-0.33(-1.24%)
Jan 22, 2004	26.35	26.60	26.26	26.45	29,431	+0.08(+0.31%)
Jan 21, 2004	26.22	26.57	26.15	26.37	113,695	-0.08(-0.31%)
Jan 20, 2004	26.49	26.60	26.31	26.45	28,088	+0.21(+0.81%)
Jan 16, 2004	26.45	26.45	26.09	26.24	31,873	-0.68(-2.52%)
Jan 15, 2004	27.04	27.08	26.74	26.92	23,813	-0.30(-1.11%)
Jan 14, 2004	27.17	27.39	27.16	27.22	20,272	+0.16(+0.61%)
Jan 13, 2004	27.13	27.32	27.02	27.05	15,753	+0.08(+0.30%)
Jan 12, 2004	26.77	27.15	26.77	26.97	23,081	+0.24(+0.89%)
Jan 09, 2004	26.63	26.87	26.58	26.74	27,355	-0.31(-1.15%)
Jan 08, 2004	26.92	27.20	26.87	27.05	28,942	+0.62(+2.36%)
Jan 07, 2004	26.31	26.51	26.24	26.42	28,332	-0.09(-0.34%)
Jan 06, 2004	26.21	26.56	26.21	26.51	29,187	+0.97(+3.78%)
Jan 05, 2004	25.23	25.74	25.23	25.55	29,675	+0.55(+2.19%)

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.