Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.58	23.71	23.38	23.62	2,257,967	+0.18(+0.77%)
Mar 30, 2004	23.69	23.70	23.38	23.44	2,123,021	-0.20(-0.83%)
Mar 29, 2004	23.77	23.92	23.50	23.64	2,002,975	+0.11(+0.47%)
Mar 26, 2004	23.41	23.91	23.34	23.52	2,042,083	-0.06(-0.24%)
Mar 25, 2004	22.84	23.66	22.70	23.58	2,343,203	+0.88(+3.87%)
Mar 24, 2004	22.58	22.93	22.52	22.70	1,972,748	+0.12(+0.53%)
Mar 23, 2004	22.18	22.65	22.14	22.58	2,300,083	+0.63(+2.86%)
Mar 22, 2004	22.27	22.27	21.79	21.95	1,341,858	-0.34(-1.53%)
Mar 19, 2004	21.77	22.56	21.74	22.30	2,648,620	+0.53(+2.44%)
Mar 18, 2004	21.77	21.88	21.39	21.77	1,086,007	+0.01(+0.03%)
Mar 17, 2004	21.64	21.88	21.58	21.76	1,433,970	+0.33(+1.53%)
Mar 16, 2004	21.99	22.25	21.30	21.43	2,670,394	+0.15(+0.69%)
Mar 15, 2004	21.60	21.67	21.15	21.28	1,582,954	-0.31(-1.45%)
Mar 12, 2004	21.10	21.64	21.10	21.60	1,915,160	+0.50(+2.35%)
Mar 11, 2004	21.33	21.49	21.05	21.10	1,825,770	-0.50(-2.29%)
Mar 10, 2004	22.09	22.21	21.50	21.60	2,328,304	-0.50(-2.24%)
Mar 09, 2004	22.17	22.23	21.84	22.09	1,512,187	-0.08(-0.35%)
Mar 08, 2004	22.51	22.67	22.16	22.17	3,038,700	-0.34(-1.52%)
Mar 05, 2004	21.61	22.69	21.47	22.51	2,772,248	+0.68(+3.13%)
Mar 04, 2004	21.05	22.04	20.94	21.83	5,401,099	-0.57(-2.56%)
Mar 03, 2004	22.13	22.40	21.84	22.40	2,044,518	+0.18(+0.82%)
Mar 02, 2004	22.18	22.33	22.00	22.22	2,178,890	-0.11(-0.50%)
Mar 01, 2004	22.07	22.42	22.07	22.33	1,939,083	+0.32(+1.46%)
Feb 27, 2004	21.88	22.39	21.74	22.01	2,748,324	+0.09(+0.41%)
Feb 26, 2004	21.64	21.94	21.42	21.92	2,944,582	+0.52(+2.45%)
Feb 25, 2004	21.05	21.44	21.01	21.40	1,815,885	+0.44(+2.10%)
Feb 24, 2004	20.46	21.22	20.40	20.96	2,979,250	+0.50(+2.46%)
Feb 23, 2004	20.70	20.80	20.26	20.45	1,639,683	-0.30(-1.45%)
Feb 20, 2004	20.65	20.89	20.44	20.75	2,765,945	+0.11(+0.54%)
Feb 19, 2004	21.49	21.68	20.64	20.64	3,534,215	-0.85(-3.96%)
Feb 18, 2004	20.99	22.27	20.78	21.49	10,213,855	+1.81(+9.18%)
Feb 17, 2004	19.86	20.28	19.48	19.69	3,001,311	-0.07(-0.35%)
Feb 13, 2004	19.46	19.89	19.16	19.76	2,876,393	+0.43(+2.24%)
Feb 12, 2004	19.25	19.71	19.22	19.32	2,368,272	+0.22(+1.13%)
Feb 11, 2004	19.18	19.25	18.78	19.11	3,607,418	+0.03(+0.15%)
Feb 10, 2004	19.50	19.55	19.06	19.08	1,418,499	-0.40(-2.04%)
Feb 09, 2004	19.21	19.82	19.15	19.48	2,140,069	+0.35(+1.82%)
Feb 06, 2004	19.09	19.32	18.99	19.13	1,670,769	-0.03(-0.18%)
Feb 05, 2004	19.37	19.50	18.85	19.16	9,034,303	+1.33(+7.48%)
Feb 04, 2004	18.08	18.27	17.82	17.83	2,206,109	-0.45(-2.48%)
Feb 03, 2004	18.49	18.76	18.22	18.28	2,555,791	-0.26(-1.39%)
Feb 02, 2004	18.35	18.69	18.32	18.54	3,074,943	+0.46(+2.55%)
Jan 30, 2004	17.78	18.28	17.58	18.08	1,872,327	+0.25(+1.41%)
Jan 29, 2004	17.70	17.91	17.34	17.83	1,492,705	+0.17(+0.95%)
Jan 28, 2004	18.18	18.24	17.55	17.66	1,587,252	-0.39(-2.17%)
Jan 27, 2004	18.36	18.48	18.01	18.05	1,842,244	-0.32(-1.75%)
Jan 26, 2004	18.21	18.41	18.01	18.37	1,214,362	+0.16(+0.88%)
Jan 23, 2004	18.01	18.29	17.82	18.21	1,476,087	+0.26(+1.44%)
Jan 22, 2004	17.90	18.21	17.88	17.95	1,154,625	-0.27(-1.46%)
Jan 21, 2004	17.77	18.34	17.73	18.22	2,109,699	+0.39(+2.19%)
Jan 20, 2004	18.16	18.31	17.80	17.83	2,012,143	-0.15(-0.82%)
Jan 16, 2004	18.07	18.07	17.74	17.98	1,595,131	-0.09(-0.50%)
Jan 15, 2004	17.90	18.12	17.62	18.07	3,262,319	+0.17(+0.94%)
Jan 14, 2004	17.60	18.15	17.52	17.90	2,656,499	+0.03(+0.20%)
Jan 13, 2004	17.66	17.91	17.51	17.86	2,419,700	+0.06(+0.35%)
Jan 12, 2004	17.65	17.80	17.24	17.80	3,046,149	+0.27(+1.55%)
Jan 09, 2004	17.43	18.02	17.23	17.53	4,353,770	+0.50(+2.91%)
Jan 08, 2004	16.75	17.30	16.33	17.03	7,286,893	-0.35(-2.01%)
Jan 07, 2004	17.17	17.44	17.06	17.38	3,316,039	+0.31(+1.84%)
Jan 06, 2004	16.57	17.17	16.55	17.07	2,953,894	+0.57(+3.43%)
Jan 05, 2004	16.40	16.51	16.10	16.50	6,759,432	-0.36(-2.11%)

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.