Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.51	18.65	18.38	18.55	3,357,852	+0.12(+0.63%)
Mar 30, 2004	18.46	18.54	18.38	18.43	2,834,953	+0.03(+0.17%)
Mar 29, 2004	18.41	18.52	18.36	18.40	2,723,580	+0.11(+0.60%)
Mar 26, 2004	18.55	18.56	18.29	18.29	2,922,647	-0.32(-1.74%)
Mar 25, 2004	18.39	18.66	18.31	18.62	1,691,990	+0.29(+1.57%)
Mar 24, 2004	18.48	18.49	18.24	18.33	2,052,075	-0.13(-0.73%)
Mar 23, 2004	18.59	18.62	18.44	18.46	1,783,113	+0.00(+0.00%)
Mar 22, 2004	18.65	18.73	18.39	18.46	1,752,576	-0.31(-1.63%)
Mar 19, 2004	19.11	19.12	18.72	18.77	2,568,768	-0.34(-1.76%)
Mar 18, 2004	19.28	19.28	18.98	19.11	2,152,670	-0.18(-0.92%)
Mar 17, 2004	19.16	19.33	19.15	19.28	1,536,361	+0.20(+1.03%)
Mar 16, 2004	18.90	19.15	18.84	19.09	2,158,222	+0.38(+2.03%)
Mar 15, 2004	19.41	19.41	18.62	18.71	2,729,785	-0.47(-2.43%)
Mar 12, 2004	18.99	19.22	18.95	19.17	2,238,241	+0.31(+1.62%)
Mar 11, 2004	19.20	19.41	18.74	18.87	3,656,044	-0.45(-2.31%)
Mar 10, 2004	19.79	19.79	19.23	19.31	2,819,766	-0.41(-2.08%)
Mar 09, 2004	19.90	19.90	19.55	19.72	2,937,018	-0.18(-0.89%)
Mar 08, 2004	20.07	20.14	19.89	19.90	1,872,277	-0.27(-1.34%)
Mar 05, 2004	19.86	20.35	19.86	20.17	2,339,979	+0.16(+0.80%)
Mar 04, 2004	19.93	20.05	19.83	20.01	1,546,160	+0.02(+0.12%)
Mar 03, 2004	19.71	20.02	19.68	19.99	1,992,142	+0.23(+1.18%)
Mar 02, 2004	19.85	20.03	19.75	19.75	1,835,860	-0.18(-0.89%)
Mar 01, 2004	19.85	20.01	19.73	19.93	2,769,305	+0.08(+0.40%)
Feb 27, 2004	19.78	20.05	19.76	19.85	3,167,603	-0.17(-0.83%)
Feb 26, 2004	19.69	20.21	19.69	20.02	4,028,703	+0.24(+1.24%)
Feb 25, 2004	19.53	19.90	19.47	19.77	2,318,260	+0.30(+1.54%)
Feb 24, 2004	19.38	19.56	19.38	19.47	2,009,616	+0.03(+0.16%)
Feb 23, 2004	19.53	19.67	19.42	19.44	1,825,736	-0.09(-0.47%)
Feb 20, 2004	19.60	19.68	19.39	19.53	1,897,099	-0.06(-0.31%)
Feb 19, 2004	19.56	19.80	19.50	19.60	2,405,791	+0.12(+0.60%)
Feb 18, 2004	19.51	19.59	19.41	19.48	1,356,237	-0.08(-0.41%)
Feb 17, 2004	19.49	19.58	19.42	19.56	1,485,411	+0.18(+0.92%)
Feb 13, 2004	19.41	19.59	19.37	19.38	1,630,098	-0.04(-0.22%)
Feb 12, 2004	19.35	19.50	19.35	19.42	2,037,214	-0.08(-0.41%)
Feb 11, 2004	19.19	19.59	19.12	19.50	2,517,980	+0.24(+1.27%)
Feb 10, 2004	19.11	19.29	19.08	19.26	2,237,588	+0.15(+0.77%)
Feb 09, 2004	19.09	19.21	19.01	19.11	1,597,927	-0.06(-0.29%)
Feb 06, 2004	18.81	19.17	18.81	19.17	2,038,194	+0.40(+2.12%)
Feb 05, 2004	18.83	18.89	18.68	18.77	2,678,018	-0.06(-0.33%)
Feb 04, 2004	18.87	19.04	18.80	18.83	2,554,560	-0.21(-1.13%)
Feb 03, 2004	19.11	19.11	18.83	19.04	2,641,275	-0.09(-0.48%)
Feb 02, 2004	19.00	19.30	18.97	19.14	1,989,856	+0.10(+0.51%)
Jan 30, 2004	18.99	19.23	18.93	19.04	2,834,463	-0.02(-0.10%)
Jan 29, 2004	19.14	19.20	18.80	19.06	3,924,516	+0.02(+0.13%)
Jan 28, 2004	19.33	19.46	18.98	19.03	3,690,011	-0.22(-1.15%)
Jan 27, 2004	19.12	19.56	18.99	19.25	3,735,573	+0.02(+0.13%)
Jan 26, 2004	19.06	19.27	18.81	19.23	3,102,934	+0.17(+0.90%)
Jan 23, 2004	19.04	19.23	18.95	19.06	3,896,754	-0.02(-0.10%)
Jan 22, 2004	18.86	19.14	18.83	19.07	3,876,014	+0.15(+0.81%)
Jan 21, 2004	18.58	18.97	18.58	18.92	4,014,169	+0.28(+1.48%)
Jan 20, 2004	18.65	18.73	18.50	18.65	2,479,767	+0.10(+0.53%)
Jan 16, 2004	18.37	18.79	18.31	18.55	4,289,336	+0.23(+1.24%)
Jan 15, 2004	18.25	18.42	17.67	18.32	5,450,916	+0.51(+2.89%)
Jan 14, 2004	17.75	17.82	17.64	17.81	2,763,426	+0.17(+0.97%)
Jan 13, 2004	17.82	17.85	17.53	17.64	2,060,240	-0.18(-1.00%)
Jan 12, 2004	17.78	17.86	17.67	17.81	4,333,102	+0.10(+0.55%)
Jan 09, 2004	17.76	17.90	17.61	17.72	4,792,312	-0.18(-0.99%)
Jan 08, 2004	17.85	17.89	17.73	17.89	2,620,535	+0.05(+0.27%)
Jan 07, 2004	17.79	17.85	17.75	17.84	3,945,582	+0.06(+0.31%)
Jan 06, 2004	17.73	17.85	17.70	17.79	3,082,195	-0.04(-0.21%)
Jan 05, 2004	17.81	17.86	17.62	17.83	2,551,621	+0.05(+0.28%)

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.