Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.46	20.75	20.18	20.67	245,313	+0.23(+1.14%)
Mar 30, 2004	20.46	20.53	20.34	20.43	204,053	+0.02(+0.08%)
Mar 29, 2004	20.23	20.42	20.09	20.42	242,446	+0.39(+1.92%)
Mar 26, 2004	20.17	20.43	20.03	20.03	225,119	-0.18(-0.87%)
Mar 25, 2004	20.25	20.28	20.03	20.21	282,334	+0.18(+0.88%)
Mar 24, 2004	19.90	20.06	19.86	20.03	231,975	+0.14(+0.69%)
Mar 23, 2004	19.98	20.14	19.86	19.90	286,074	-0.10(-0.48%)
Mar 22, 2004	20.06	20.10	19.95	19.99	278,844	-0.07(-0.36%)
Mar 19, 2004	20.25	20.25	20.02	20.06	163,417	-0.11(-0.56%)
Mar 18, 2004	20.26	20.26	20.03	20.18	215,895	-0.18(-0.87%)
Mar 17, 2004	20.18	20.43	20.14	20.35	255,285	+0.12(+0.59%)
Mar 16, 2004	20.45	20.46	20.15	20.23	159,179	+0.06(+0.28%)
Mar 15, 2004	20.66	20.67	19.95	20.18	527,648	-0.58(-2.78%)
Mar 12, 2004	20.11	20.75	20.05	20.75	501,097	+0.72(+3.60%)
Mar 11, 2004	20.06	20.14	19.84	20.03	384,299	-0.13(-0.64%)
Mar 10, 2004	20.34	20.46	20.14	20.16	227,612	-0.34(-1.64%)
Mar 09, 2004	20.25	20.50	20.22	20.50	427,677	+0.43(+2.12%)
Mar 08, 2004	20.51	20.53	20.03	20.07	254,412	-0.24(-1.18%)
Mar 05, 2004	20.16	20.86	20.16	20.31	204,677	+0.11(+0.56%)
Mar 04, 2004	20.41	20.41	20.09	20.20	406,362	-0.25(-1.22%)
Mar 03, 2004	20.87	20.87	20.14	20.45	405,365	-0.43(-2.07%)
Mar 02, 2004	20.82	20.98	20.79	20.88	370,463	+0.12(+0.58%)
Mar 01, 2004	20.74	20.86	20.62	20.76	348,649	+0.34(+1.65%)
Feb 27, 2004	20.13	20.51	20.06	20.43	373,704	+0.30(+1.51%)
Feb 26, 2004	20.02	20.18	19.93	20.12	325,838	+0.14(+0.72%)
Feb 25, 2004	20.02	20.04	19.89	19.98	220,632	-0.09(-0.44%)
Feb 24, 2004	20.18	20.18	19.98	20.06	395,518	-0.06(-0.28%)
Feb 23, 2004	20.05	20.19	19.94	20.12	354,881	+0.08(+0.40%)
Feb 20, 2004	20.24	20.24	19.94	20.04	350,144	-0.16(-0.79%)
Feb 19, 2004	20.46	20.47	20.15	20.20	438,024	-0.10(-0.47%)
Feb 18, 2004	20.58	20.79	20.27	20.30	512,440	-0.18(-0.86%)
Feb 17, 2004	20.34	20.59	20.26	20.47	358,371	+0.14(+0.67%)
Feb 13, 2004	20.62	20.72	20.14	20.34	368,219	-0.18(-0.86%)
Feb 12, 2004	20.86	20.86	20.51	20.51	314,868	-0.35(-1.69%)
Feb 11, 2004	20.94	20.94	20.50	20.87	453,979	-0.01(-0.04%)
Feb 10, 2004	21.02	21.58	20.51	20.87	959,564	+0.02(+0.12%)
Feb 09, 2004	20.86	20.94	20.75	20.85	340,920	+0.01(+0.04%)
Feb 06, 2004	20.86	20.93	20.75	20.84	270,866	+0.02(+0.12%)
Feb 05, 2004	20.66	20.94	20.66	20.82	379,064	+0.16(+0.78%)
Feb 04, 2004	20.90	20.94	20.51	20.66	314,619	-0.19(-0.92%)
Feb 03, 2004	20.79	20.95	20.79	20.85	307,265	+0.06(+0.27%)
Feb 02, 2004	20.94	20.98	20.75	20.79	436,154	-0.06(-0.31%)
Jan 30, 2004	20.87	20.98	20.79	20.86	441,888	+0.06(+0.31%)
Jan 29, 2004	20.78	20.94	20.71	20.79	339,300	+0.14(+0.66%)
Jan 28, 2004	20.94	21.02	20.63	20.66	466,569	-0.28(-1.34%)
Jan 27, 2004	21.26	21.26	20.90	20.94	573,145	-0.32(-1.51%)
Jan 26, 2004	21.90	22.03	21.26	21.26	1,058,786	-0.36(-1.67%)
Jan 23, 2004	22.06	22.45	21.48	21.62	2,276,628	+0.99(+4.82%)
Jan 22, 2004	21.06	21.07	20.46	20.63	401,127	-0.43(-2.06%)
Jan 21, 2004	20.78	21.10	20.63	21.06	1,067,387	+0.48(+2.34%)
Jan 20, 2004	19.41	20.79	19.41	20.58	1,141,056	+1.20(+6.17%)
Jan 16, 2004	19.17	19.40	19.12	19.38	238,457	+0.27(+1.43%)
Jan 15, 2004	19.17	19.23	19.04	19.11	171,519	-0.05(-0.25%)
Jan 14, 2004	18.89	19.17	18.87	19.16	190,840	+0.22(+1.19%)
Jan 13, 2004	18.91	19.12	18.80	18.93	470,682	+0.06(+0.30%)
Jan 12, 2004	18.85	18.93	18.74	18.88	262,141	+0.10(+0.56%)
Jan 09, 2004	18.99	19.01	18.76	18.77	339,300	-0.26(-1.35%)
Jan 08, 2004	18.89	19.17	18.89	19.03	378,191	+0.23(+1.24%)
Jan 07, 2004	18.89	18.93	18.74	18.80	604,807	-0.30(-1.55%)
Jan 06, 2004	19.05	19.24	18.96	19.09	303,899	+0.04(+0.21%)
Jan 05, 2004	19.05	19.12	18.90	19.05	372,831	-0.04(-0.21%)

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.