Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.94	33.97	33.61	33.84	38,000	-0.02(-0.06%)
Mar 30, 2004	33.40	33.86	33.32	33.86	67,300	+0.34(+1.01%)
Mar 29, 2004	33.12	33.60	33.12	33.52	42,600	+0.40(+1.21%)
Mar 26, 2004	32.85	33.17	32.85	33.12	41,200	+0.02(+0.06%)
Mar 25, 2004	33.21	33.35	33.00	33.10	66,900	-0.20(-0.60%)
Mar 24, 2004	33.47	33.56	33.30	33.30	59,100	-0.17(-0.51%)
Mar 23, 2004	33.66	33.80	33.35	33.47	61,800	-0.19(-0.56%)
Mar 22, 2004	33.81	33.88	33.51	33.66	56,500	-0.20(-0.59%)
Mar 19, 2004	33.80	33.90	33.72	33.86	67,200	+0.08(+0.24%)
Mar 18, 2004	33.72	33.79	33.60	33.78	58,500	+0.08(+0.24%)
Mar 17, 2004	33.56	33.75	33.16	33.70	104,100	+0.14(+0.42%)
Mar 16, 2004	33.58	33.69	33.45	33.56	69,600	+0.16(+0.48%)
Mar 15, 2004	33.89	33.89	33.30	33.40	75,400	+0.21(+0.63%)
Mar 12, 2004	32.53	33.51	32.53	33.19	66,200	-0.06(-0.18%)
Mar 11, 2004	33.17	33.58	32.73	33.25	104,900	-0.22(-0.66%)
Mar 10, 2004	32.55	33.68	32.46	33.47	110,800	+0.80(+2.45%)
Mar 09, 2004	32.15	32.99	32.15	32.67	249,600	-0.76(-2.27%)
Mar 08, 2004	34.00	34.00	33.11	33.43	236,000	-0.95(-2.76%)
Mar 05, 2004	34.45	34.45	34.00	34.38	67,900	+0.00(+0.00%)
Mar 04, 2004	34.15	34.50	33.95	34.38	79,100	+0.36(+1.06%)
Mar 03, 2004	33.95	34.24	33.75	34.02	71,100	+0.16(+0.47%)
Mar 02, 2004	33.60	33.90	33.36	33.86	67,000	+0.35(+1.04%)
Mar 01, 2004	33.33	33.61	33.25	33.51	55,600	+0.18(+0.54%)
Feb 27, 2004	33.45	33.45	33.14	33.33	49,600	-0.04(-0.12%)
Feb 26, 2004	33.40	33.48	33.26	33.37	73,000	-0.03(-0.09%)
Feb 25, 2004	33.23	33.43	33.13	33.40	66,000	+0.22(+0.66%)
Feb 24, 2004	33.30	33.35	33.05	33.18	61,800	-0.15(-0.45%)
Feb 23, 2004	33.47	33.48	33.28	33.33	73,500	-0.14(-0.42%)
Feb 20, 2004	33.35	33.47	33.10	33.47	81,500	+0.12(+0.36%)
Feb 19, 2004	33.22	33.39	33.20	33.35	77,100	+0.03(+0.09%)
Feb 18, 2004	33.38	33.40	33.15	33.32	85,600	+0.01(+0.03%)
Feb 17, 2004	33.30	33.40	33.17	33.31	83,600	+0.11(+0.33%)
Feb 13, 2004	33.25	33.40	33.15	33.20	61,600	-0.06(-0.18%)
Feb 12, 2004	33.48	33.50	33.25	33.26	77,400	-0.16(-0.48%)
Feb 11, 2004	33.45	33.49	33.28	33.42	70,600	+0.12(+0.36%)
Feb 10, 2004	33.24	33.30	32.90	33.30	69,900	+0.46(+1.40%)
Feb 09, 2004	32.65	33.00	32.56	32.84	60,500	+0.29(+0.89%)
Feb 06, 2004	32.48	32.60	32.41	32.55	42,500	+0.13(+0.40%)
Feb 05, 2004	32.65	32.67	32.37	32.42	75,800	-0.08(-0.25%)
Feb 04, 2004	32.41	32.60	32.41	32.50	78,300	+0.03(+0.09%)
Feb 03, 2004	32.60	32.70	32.42	32.47	102,900	-0.53(-1.61%)
Feb 02, 2004	32.89	33.10	32.60	33.00	60,900	+0.26(+0.79%)
Jan 30, 2004	32.73	32.74	32.42	32.74	97,000	-0.57(-1.71%)
Jan 29, 2004	33.09	33.50	33.08	33.31	112,800	+0.23(+0.70%)
Jan 28, 2004	33.05	33.60	33.05	33.08	89,800	-0.01(-0.03%)
Jan 27, 2004	33.50	33.60	33.01	33.09	143,200	-0.67(-1.98%)
Jan 26, 2004	33.70	33.85	33.68	33.76	94,300	+0.22(+0.66%)
Jan 23, 2004	33.80	33.90	33.53	33.54	110,500	-0.14(-0.42%)
Jan 22, 2004	33.28	33.83	33.01	33.68	127,700	+0.33(+0.99%)
Jan 21, 2004	33.15	33.36	32.84	33.35	110,400	+0.22(+0.66%)
Jan 20, 2004	32.93	33.25	32.75	33.13	134,900	+0.38(+1.16%)
Jan 16, 2004	32.90	32.96	32.60	32.75	94,200	-0.10(-0.30%)
Jan 15, 2004	32.74	32.90	32.55	32.85	88,800	+0.23(+0.71%)
Jan 14, 2004	32.52	32.70	32.30	32.62	135,300	+0.13(+0.40%)
Jan 13, 2004	32.98	32.99	32.37	32.49	210,500	-0.24(-0.73%)
Jan 12, 2004	32.97	32.97	32.66	32.73	164,800	-0.07(-0.21%)
Jan 09, 2004	32.75	32.92	32.60	32.80	141,900	+0.19(+0.58%)
Jan 08, 2004	32.40	33.00	32.35	32.61	136,500	+0.31(+0.96%)
Jan 07, 2004	32.48	32.50	32.11	32.30	126,600	-0.05(-0.15%)
Jan 06, 2004	32.19	32.35	32.04	32.35	112,400	+0.16(+0.50%)
Jan 05, 2004	31.98	32.20	31.79	32.19	169,400	+0.49(+1.55%)

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.