Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.63	21.83	21.60	21.69	475,696	+0.03(+0.14%)
Mar 30, 2004	21.38	21.66	21.25	21.66	158,619	+0.27(+1.29%)
Mar 29, 2004	21.27	21.38	21.14	21.38	349,487	-0.12(-0.57%)
Mar 26, 2004	21.62	21.63	21.46	21.50	165,658	-0.11(-0.51%)
Mar 25, 2004	21.06	21.63	21.06	21.61	261,092	+0.66(+3.15%)
Mar 24, 2004	21.30	21.35	20.95	20.95	121,952	-0.25(-1.18%)
Mar 23, 2004	21.25	21.34	21.09	21.20	156,164	+0.07(+0.35%)
Mar 22, 2004	21.26	21.38	21.04	21.13	261,583	+0.14(+0.67%)
Mar 19, 2004	21.01	21.09	20.86	20.99	135,375	+0.10(+0.47%)
Mar 18, 2004	20.84	20.98	20.77	20.89	115,077	+0.03(+0.15%)
Mar 17, 2004	20.53	20.86	20.53	20.86	253,235	+0.46(+2.25%)
Mar 16, 2004	20.56	20.59	20.18	20.40	290,721	-0.01(-0.03%)
Mar 15, 2004	20.92	20.92	20.41	20.41	154,036	-0.42(-2.02%)
Mar 12, 2004	20.74	20.93	20.68	20.83	221,969	+0.34(+1.67%)
Mar 11, 2004	20.77	20.89	20.49	20.49	97,070	-0.29(-1.38%)
Mar 10, 2004	21.08	21.19	20.78	20.78	148,798	-0.21(-1.02%)
Mar 09, 2004	21.14	21.20	20.86	20.99	103,782	-0.09(-0.43%)
Mar 08, 2004	21.44	21.47	21.02	21.08	141,268	-0.27(-1.26%)
Mar 05, 2004	21.46	21.49	21.30	21.35	97,070	-0.11(-0.51%)
Mar 04, 2004	21.28	21.46	21.08	21.46	89,704	+0.24(+1.15%)
Mar 03, 2004	21.09	21.28	21.01	21.22	243,904	+0.19(+0.90%)
Mar 02, 2004	21.05	21.09	20.90	21.03	196,597	+0.03(+0.15%)
Mar 01, 2004	20.56	21.10	20.56	21.00	189,230	+0.59(+2.90%)
Feb 27, 2004	20.62	20.87	20.40	20.40	209,692	-0.17(-0.83%)
Feb 26, 2004	20.55	20.90	20.46	20.57	220,169	+0.02(+0.12%)
Feb 25, 2004	20.20	20.55	20.19	20.55	187,757	+0.42(+2.09%)
Feb 24, 2004	20.17	20.34	20.11	20.13	217,549	-0.04(-0.21%)
Feb 23, 2004	20.32	20.32	20.06	20.17	104,273	+0.01(+0.03%)
Feb 20, 2004	20.28	20.31	20.14	20.17	114,095	+0.01(+0.03%)
Feb 19, 2004	20.25	20.34	20.16	20.16	126,208	+0.02(+0.12%)
Feb 18, 2004	20.83	20.89	20.13	20.14	225,570	-0.33(-1.61%)
Feb 17, 2004	20.53	20.56	20.31	20.46	182,191	+0.09(+0.42%)
Feb 13, 2004	20.92	20.92	20.38	20.38	118,351	-0.45(-2.17%)
Feb 12, 2004	21.17	21.17	20.68	20.83	95,106	-0.24(-1.16%)
Feb 11, 2004	21.22	21.26	20.93	21.08	123,752	-0.21(-1.00%)
Feb 10, 2004	20.63	21.29	20.56	21.29	233,591	+0.54(+2.59%)
Feb 09, 2004	21.50	21.50	20.74	20.75	287,283	-0.29(-1.39%)
Feb 06, 2004	20.72	21.05	20.67	21.05	228,026	+0.40(+1.92%)
Feb 05, 2004	20.45	20.65	20.39	20.65	374,696	+0.83(+4.19%)
Feb 04, 2004	20.43	20.45	19.82	19.82	315,111	-0.61(-2.99%)
Feb 03, 2004	20.10	20.61	20.09	20.43	128,991	+0.31(+1.55%)
Feb 02, 2004	20.01	20.19	20.00	20.12	185,956	+0.11(+0.55%)
Jan 30, 2004	20.01	20.17	19.92	20.01	156,491	+0.00(+0.00%)
Jan 29, 2004	19.87	20.04	19.73	20.01	125,389	+0.18(+0.92%)
Jan 28, 2004	20.14	20.19	19.76	19.82	164,185	-0.21(-1.07%)
Jan 27, 2004	20.10	20.18	20.01	20.04	154,691	+0.00(+0.00%)
Jan 26, 2004	19.98	20.04	19.88	20.04	133,574	+0.06(+0.31%)
Jan 23, 2004	19.69	19.98	19.60	19.98	138,158	+0.29(+1.46%)
Jan 22, 2004	19.65	19.76	19.56	19.69	117,696	+0.09(+0.44%)
Jan 21, 2004	19.46	19.64	19.36	19.60	86,430	+0.25(+1.29%)
Jan 20, 2004	19.41	19.49	19.33	19.35	184,647	+0.00(+0.00%)
Jan 16, 2004	19.70	19.70	19.33	19.35	226,062	-0.26(-1.31%)
Jan 15, 2004	19.76	19.76	19.38	19.61	429,043	-0.30(-1.50%)
Jan 14, 2004	19.85	19.95	19.79	19.91	179,245	+0.18(+0.93%)
Jan 13, 2004	19.79	19.79	19.43	19.73	345,231	-0.02(-0.12%)
Jan 12, 2004	19.79	19.92	19.70	19.75	108,365	+0.07(+0.37%)
Jan 09, 2004	19.92	19.92	19.60	19.68	238,666	-0.18(-0.89%)
Jan 08, 2004	19.95	20.03	19.85	19.85	184,319	-0.03(-0.15%)
Jan 07, 2004	20.06	20.13	19.81	19.88	249,634	-0.09(-0.43%)
Jan 06, 2004	20.22	20.25	19.97	19.97	235,719	-0.16(-0.79%)
Jan 05, 2004	20.10	20.27	20.10	20.13	223,770	+0.09(+0.46%)

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.