Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.83	20.22	19.83	20.16	98,711	+0.25(+1.26%)
Mar 30, 2004	19.57	19.91	19.45	19.91	62,173	+0.26(+1.32%)
Mar 29, 2004	19.40	19.79	19.30	19.66	95,115	+0.43(+2.24%)
Mar 26, 2004	18.94	19.44	18.94	19.23	57,881	+0.28(+1.50%)
Mar 25, 2004	18.84	18.98	18.74	18.94	59,621	+0.15(+0.78%)
Mar 24, 2004	18.75	18.79	18.45	18.79	119,590	+0.17(+0.93%)
Mar 23, 2004	18.41	18.81	18.41	18.62	73,540	+0.16(+0.84%)
Mar 22, 2004	18.89	18.89	18.41	18.47	86,300	-0.62(-3.25%)
Mar 19, 2004	19.18	19.18	18.75	19.09	69,249	-0.09(-0.49%)
Mar 18, 2004	19.35	19.40	18.92	19.18	83,980	-0.12(-0.62%)
Mar 17, 2004	19.23	19.48	18.91	19.30	137,106	+0.12(+0.63%)
Mar 16, 2004	19.42	19.48	19.05	19.18	66,929	-0.26(-1.33%)
Mar 15, 2004	19.77	19.77	19.26	19.44	59,505	-0.25(-1.27%)
Mar 12, 2004	19.45	19.70	19.45	19.69	77,020	+0.25(+1.29%)
Mar 11, 2004	19.66	19.81	19.39	19.44	90,476	-0.22(-1.10%)
Mar 10, 2004	20.26	20.36	19.61	19.66	68,553	-0.51(-2.52%)
Mar 09, 2004	20.43	20.50	20.01	20.16	43,150	-0.29(-1.43%)
Mar 08, 2004	20.69	20.73	20.26	20.46	65,189	-0.32(-1.54%)
Mar 05, 2004	20.67	21.17	20.58	20.78	97,899	+0.11(+0.54%)
Mar 04, 2004	20.73	20.92	20.63	20.66	169,236	-0.06(-0.29%)
Mar 03, 2004	20.79	20.88	20.65	20.73	216,794	+0.02(+0.08%)
Mar 02, 2004	20.44	20.73	20.42	20.71	195,219	+0.18(+0.88%)
Mar 01, 2004	20.09	20.55	20.09	20.53	167,032	+0.58(+2.90%)
Feb 27, 2004	19.82	20.21	19.62	19.95	157,753	+0.13(+0.65%)
Feb 26, 2004	19.35	19.83	19.31	19.82	108,919	+0.49(+2.54%)
Feb 25, 2004	19.53	19.60	19.24	19.33	84,212	-0.04(-0.22%)
Feb 24, 2004	19.35	19.50	19.14	19.37	69,713	-0.03(-0.13%)
Feb 23, 2004	19.40	19.55	19.24	19.40	81,196	-0.15(-0.75%)
Feb 20, 2004	19.44	19.70	19.40	19.54	45,122	+0.15(+0.76%)
Feb 19, 2004	20.16	20.16	19.38	19.40	64,261	-0.69(-3.43%)
Feb 18, 2004	19.81	20.25	19.68	20.09	243,473	+0.30(+1.53%)
Feb 17, 2004	19.57	19.82	19.57	19.79	119,474	+0.26(+1.32%)
Feb 13, 2004	19.66	19.68	19.40	19.53	224,914	+0.03(+0.13%)
Feb 12, 2004	20.04	20.04	19.40	19.50	175,268	-0.93(-4.56%)
Feb 11, 2004	19.66	20.86	19.66	20.43	167,264	+0.78(+3.95%)
Feb 10, 2004	19.59	19.66	19.40	19.66	90,476	+0.07(+0.35%)
Feb 09, 2004	19.48	19.69	19.40	19.59	122,954	+0.10(+0.53%)
Feb 06, 2004	19.35	19.55	19.27	19.48	52,777	+0.13(+0.67%)
Feb 05, 2004	18.75	19.35	18.75	19.35	111,703	+0.30(+1.58%)
Feb 04, 2004	19.57	19.57	18.91	19.05	142,905	-0.63(-3.20%)
Feb 03, 2004	19.48	19.74	19.45	19.68	96,855	+0.26(+1.33%)
Feb 02, 2004	19.18	19.79	19.18	19.42	109,499	+0.28(+1.49%)
Jan 30, 2004	18.98	19.14	18.97	19.14	124,578	+0.03(+0.18%)
Jan 29, 2004	19.10	19.40	19.02	19.10	104,511	+0.01(+0.05%)
Jan 28, 2004	19.66	19.90	18.97	19.10	77,368	-0.65(-3.28%)
Jan 27, 2004	19.74	19.98	19.66	19.74	62,289	-0.22(-1.08%)
Jan 26, 2004	19.70	20.05	19.48	19.96	77,484	+0.18(+0.92%)
Jan 23, 2004	19.79	19.88	19.51	19.78	70,177	-0.01(-0.04%)
Jan 22, 2004	19.96	20.01	19.62	19.79	45,934	+0.04(+0.22%)
Jan 21, 2004	19.74	19.88	19.48	19.74	60,433	+0.06(+0.31%)
Jan 20, 2004	19.57	19.68	19.48	19.68	94,535	+0.16(+0.84%)
Jan 16, 2004	19.91	20.04	19.46	19.52	77,368	-0.29(-1.48%)
Jan 15, 2004	20.00	20.04	19.53	19.81	93,839	-0.07(-0.35%)
Jan 14, 2004	19.42	19.99	19.42	19.88	129,914	+0.67(+3.50%)
Jan 13, 2004	19.23	19.23	18.85	19.21	268,064	-0.06(-0.31%)
Jan 12, 2004	18.97	19.27	18.97	19.27	77,020	+0.39(+2.06%)
Jan 09, 2004	18.92	19.06	18.76	18.88	109,615	-0.09(-0.50%)
Jan 08, 2004	19.05	19.14	18.79	18.98	127,014	-0.02(-0.09%)
Jan 07, 2004	18.97	19.15	18.94	18.99	54,401	+0.03(+0.14%)
Jan 06, 2004	19.14	19.40	18.83	18.97	136,294	-0.28(-1.48%)
Jan 05, 2004	19.10	19.25	18.84	19.25	273,168	+0.28(+1.45%)

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.