Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.32	19.59	19.15	19.48	1,077,509	+0.16(+0.83%)
Mar 30, 2004	19.06	19.37	18.97	19.32	768,805	+0.16(+0.86%)
Mar 29, 2004	18.90	19.20	18.88	19.15	1,017,562	+0.32(+1.67%)
Mar 26, 2004	19.05	19.17	18.84	18.84	1,094,136	-0.33(-1.72%)
Mar 25, 2004	18.94	19.17	18.85	19.17	988,026	+0.29(+1.53%)
Mar 24, 2004	18.85	18.94	18.75	18.88	1,248,379	+0.11(+0.61%)
Mar 23, 2004	18.79	18.92	18.67	18.76	1,608,278	+0.08(+0.44%)
Mar 22, 2004	18.92	18.99	18.53	18.68	1,313,576	-0.36(-1.87%)
Mar 19, 2004	19.01	19.12	18.88	19.04	1,135,049	-0.04(-0.22%)
Mar 18, 2004	19.13	19.20	18.97	19.08	1,354,051	-0.05(-0.24%)
Mar 17, 2004	19.16	19.20	19.10	19.12	1,039,440	+0.03(+0.17%)
Mar 16, 2004	18.99	19.16	18.94	19.09	1,473,507	+0.17(+0.92%)
Mar 15, 2004	19.13	19.17	18.84	18.92	1,627,749	-0.23(-1.22%)
Mar 12, 2004	18.95	19.16	18.87	19.15	1,272,445	+0.22(+1.18%)
Mar 11, 2004	19.19	19.36	18.88	18.93	1,613,310	-0.26(-1.36%)
Mar 10, 2004	19.68	19.68	19.17	19.19	2,142,329	-0.42(-2.14%)
Mar 09, 2004	19.70	19.85	19.51	19.61	1,674,350	+0.00(+0.00%)
Mar 08, 2004	19.89	19.97	19.61	19.61	1,090,198	-0.17(-0.86%)
Mar 05, 2004	19.75	20.01	19.57	19.78	1,071,164	+0.03(+0.14%)
Mar 04, 2004	19.37	19.85	19.30	19.75	2,338,577	+0.38(+1.98%)
Mar 03, 2004	19.23	19.51	19.22	19.37	1,522,077	+0.14(+0.71%)
Mar 02, 2004	19.17	19.28	19.05	19.23	1,435,876	+0.06(+0.33%)
Mar 01, 2004	19.01	19.20	18.94	19.17	1,112,514	+0.27(+1.40%)
Feb 27, 2004	18.83	19.06	18.78	18.90	1,256,692	+0.11(+0.61%)
Feb 26, 2004	18.86	18.91	18.74	18.79	1,092,605	-0.08(-0.41%)
Feb 25, 2004	18.77	18.90	18.69	18.86	1,012,530	+0.12(+0.66%)
Feb 24, 2004	18.87	19.00	18.74	18.74	2,857,751	-0.13(-0.68%)
Feb 23, 2004	19.04	19.06	18.79	18.87	2,221,747	-0.17(-0.89%)
Feb 20, 2004	19.06	19.08	18.83	19.04	1,470,006	-0.02(-0.10%)
Feb 19, 2004	18.92	19.13	18.92	19.06	2,495,445	+0.24(+1.29%)
Feb 18, 2004	18.85	18.88	18.74	18.81	1,395,401	-0.16(-0.87%)
Feb 17, 2004	18.87	18.99	18.85	18.98	1,654,441	+0.15(+0.80%)
Feb 13, 2004	18.65	18.86	18.51	18.83	1,680,476	+0.20(+1.08%)
Feb 12, 2004	18.33	18.73	18.33	18.63	1,450,316	+0.27(+1.47%)
Feb 11, 2004	18.29	18.41	18.24	18.36	2,759,079	+0.01(+0.05%)
Feb 10, 2004	18.29	18.43	18.19	18.35	1,054,099	+0.05(+0.30%)
Feb 09, 2004	18.34	18.39	18.25	18.29	1,130,673	-0.04(-0.22%)
Feb 06, 2004	18.29	18.53	18.29	18.33	1,274,414	-0.00(-0.03%)
Feb 05, 2004	18.28	18.47	18.19	18.34	852,818	+0.06(+0.33%)
Feb 04, 2004	18.47	18.47	18.18	18.28	2,015,434	-0.22(-1.19%)
Feb 03, 2004	18.67	18.73	18.45	18.50	4,429,055	-0.17(-0.91%)
Feb 02, 2004	18.51	18.72	18.44	18.67	1,732,109	+0.12(+0.64%)
Jan 30, 2004	18.42	18.60	18.24	18.55	1,981,960	+0.15(+0.82%)
Jan 29, 2004	18.26	18.47	18.23	18.40	1,753,112	+0.16(+0.88%)
Jan 28, 2004	18.28	18.42	18.20	18.24	1,665,818	+0.01(+0.05%)
Jan 27, 2004	18.28	18.34	18.17	18.23	1,611,997	-0.01(-0.05%)
Jan 26, 2004	17.91	18.24	17.86	18.24	1,029,158	+0.31(+1.71%)
Jan 23, 2004	18.00	18.04	17.77	17.93	1,857,910	-0.07(-0.38%)
Jan 22, 2004	18.17	18.21	17.91	18.00	1,900,573	-0.28(-1.55%)
Jan 21, 2004	18.42	18.42	18.19	18.28	1,680,476	-0.13(-0.70%)
Jan 20, 2004	18.51	18.52	18.01	18.41	1,262,162	-0.11(-0.62%)
Jan 16, 2004	18.54	18.56	18.37	18.53	1,245,316	+0.10(+0.52%)
Jan 15, 2004	18.71	18.71	18.35	18.43	2,258,503	-0.24(-1.27%)
Jan 14, 2004	18.63	18.83	18.53	18.67	1,209,435	+0.01(+0.05%)
Jan 13, 2004	18.84	18.90	18.53	18.66	990,214	-0.17(-0.92%)
Jan 12, 2004	18.68	18.89	18.60	18.83	821,094	+0.15(+0.81%)
Jan 09, 2004	18.90	18.90	18.54	18.68	1,203,747	-0.21(-1.14%)
Jan 08, 2004	18.70	18.90	18.65	18.90	1,088,885	+0.17(+0.93%)
Jan 07, 2004	18.79	18.83	18.63	18.72	1,877,819	-0.15(-0.80%)
Jan 06, 2004	18.76	18.88	18.65	18.87	1,355,583	+0.11(+0.61%)
Jan 05, 2004	18.56	18.76	18.56	18.76	1,264,569	+0.25(+1.36%)

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.