Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.69	22.90	22.51	22.67	191,856	+0.03(+0.14%)
Mar 30, 2004	22.94	22.94	22.63	22.64	234,815	-0.30(-1.32%)
Mar 29, 2004	22.53	23.01	22.53	22.94	328,897	+0.45(+2.01%)
Mar 26, 2004	22.33	22.62	22.12	22.49	536,499	+0.17(+0.76%)
Mar 25, 2004	22.02	22.48	21.99	22.32	467,104	+0.42(+1.90%)
Mar 24, 2004	22.28	22.48	21.81	21.91	327,925	-0.19(-0.86%)
Mar 23, 2004	21.35	22.14	21.28	22.10	1,217,232	+1.21(+5.79%)
Mar 22, 2004	20.71	20.92	20.47	20.89	459,912	+0.15(+0.74%)
Mar 19, 2004	20.56	20.77	20.45	20.73	316,457	+0.20(+0.95%)
Mar 18, 2004	20.66	20.72	20.41	20.54	223,541	-0.17(-0.82%)
Mar 17, 2004	20.45	20.84	20.45	20.71	337,061	+0.27(+1.31%)
Mar 16, 2004	20.73	20.85	20.32	20.44	274,470	-0.32(-1.54%)
Mar 15, 2004	21.16	21.16	20.67	20.76	143,455	-0.41(-1.94%)
Mar 12, 2004	20.84	21.17	20.68	21.17	92,526	+0.44(+2.11%)
Mar 11, 2004	21.11	21.12	20.73	20.73	131,792	-0.38(-1.80%)
Mar 10, 2004	21.61	21.68	21.11	21.11	130,625	-0.42(-1.96%)
Mar 09, 2004	21.84	21.84	21.50	21.53	147,343	-0.28(-1.27%)
Mar 08, 2004	21.85	21.86	21.71	21.81	134,319	-0.03(-0.14%)
Mar 05, 2004	21.99	22.07	21.83	21.84	292,936	-0.17(-0.77%)
Mar 04, 2004	21.86	22.07	21.79	22.01	200,604	+0.11(+0.49%)
Mar 03, 2004	21.93	21.95	21.60	21.91	331,618	-0.03(-0.12%)
Mar 02, 2004	22.03	22.12	21.85	21.93	231,316	-0.10(-0.44%)
Mar 01, 2004	22.02	22.11	21.61	22.03	196,133	+0.01(+0.05%)
Feb 27, 2004	21.56	22.05	21.48	22.02	213,239	+0.45(+2.10%)
Feb 26, 2004	21.38	21.63	21.29	21.57	110,021	+0.08(+0.36%)
Feb 25, 2004	21.56	21.56	21.20	21.49	128,098	+0.01(+0.02%)
Feb 24, 2004	21.61	21.65	21.27	21.48	124,405	-0.20(-0.93%)
Feb 23, 2004	21.73	22.02	21.56	21.68	416,370	-0.17(-0.80%)
Feb 20, 2004	21.61	22.02	21.52	21.86	295,074	+0.12(+0.54%)
Feb 19, 2004	21.83	22.19	21.59	21.74	359,998	+0.04(+0.17%)
Feb 18, 2004	21.66	21.94	21.45	21.70	298,573	+0.05(+0.21%)
Feb 17, 2004	21.53	21.81	21.48	21.66	500,732	+0.13(+0.60%)
Feb 13, 2004	21.76	21.76	21.43	21.53	259,891	-0.20(-0.90%)
Feb 12, 2004	21.94	21.99	21.66	21.73	236,953	-0.20(-0.92%)
Feb 11, 2004	21.50	22.17	21.45	21.93	612,892	+0.51(+2.40%)
Feb 10, 2004	21.30	21.48	21.20	21.41	70,950	+0.17(+0.82%)
Feb 09, 2004	21.14	21.38	21.06	21.24	172,612	+0.09(+0.44%)
Feb 06, 2004	20.84	21.32	20.84	21.14	412,288	+0.31(+1.48%)
Feb 05, 2004	20.73	20.84	20.66	20.84	186,414	+0.18(+0.85%)
Feb 04, 2004	20.78	20.98	20.66	20.66	290,798	-0.18(-0.84%)
Feb 03, 2004	20.76	21.04	20.73	20.84	276,025	+0.12(+0.57%)
Feb 02, 2004	20.58	20.85	20.42	20.72	223,347	+0.14(+0.67%)
Jan 30, 2004	20.33	20.58	20.24	20.58	428,616	+0.23(+1.14%)
Jan 29, 2004	20.42	20.48	20.29	20.35	331,230	-0.04(-0.20%)
Jan 28, 2004	20.56	20.68	20.32	20.39	347,169	-0.15(-0.73%)
Jan 27, 2004	20.42	20.55	20.40	20.54	168,725	+0.04(+0.18%)
Jan 26, 2004	20.40	20.50	20.37	20.50	202,936	+0.07(+0.33%)
Jan 23, 2004	20.45	20.68	20.27	20.43	259,891	-0.02(-0.08%)
Jan 22, 2004	20.09	20.72	20.06	20.45	1,215,871	+0.95(+4.88%)
Jan 21, 2004	19.14	19.50	19.14	19.50	171,835	+0.36(+1.88%)
Jan 20, 2004	19.54	19.63	19.14	19.14	577,125	-0.31(-1.59%)
Jan 16, 2004	19.19	19.46	19.18	19.45	162,893	+0.29(+1.50%)
Jan 15, 2004	18.99	19.16	18.98	19.16	593,648	+0.16(+0.87%)
Jan 14, 2004	18.96	19.02	18.91	18.99	227,623	+0.04(+0.19%)
Jan 13, 2004	18.83	19.03	18.83	18.96	380,992	+0.13(+0.68%)
Jan 12, 2004	18.78	18.85	18.66	18.83	310,042	+0.05(+0.27%)
Jan 09, 2004	18.56	18.86	18.56	18.78	318,789	+0.15(+0.83%)
Jan 08, 2004	18.17	18.67	18.15	18.62	557,493	+0.45(+2.49%)
Jan 07, 2004	18.25	18.26	18.06	18.17	318,789	-0.07(-0.37%)
Jan 06, 2004	18.26	18.31	18.20	18.24	403,735	+0.13(+0.71%)
Jan 05, 2004	18.37	18.37	18.04	18.11	342,698	-0.27(-1.46%)

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.