Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.67	20.97	20.38	20.88	242,808	+0.24(+1.14%)
Mar 30, 2004	20.67	20.74	20.55	20.64	201,969	+0.02(+0.08%)
Mar 29, 2004	20.44	20.63	20.30	20.63	239,970	+0.39(+1.92%)
Mar 26, 2004	20.38	20.64	20.24	20.24	222,820	-0.18(-0.87%)
Mar 25, 2004	20.46	20.49	20.24	20.42	279,451	+0.18(+0.88%)
Mar 24, 2004	20.10	20.26	20.06	20.24	229,606	+0.14(+0.69%)
Mar 23, 2004	20.18	20.34	20.07	20.10	283,152	-0.10(-0.48%)
Mar 22, 2004	20.26	20.30	20.16	20.20	275,996	-0.07(-0.36%)
Mar 19, 2004	20.46	20.46	20.23	20.27	161,748	-0.11(-0.56%)
Mar 18, 2004	20.47	20.47	20.24	20.38	213,690	-0.18(-0.87%)
Mar 17, 2004	20.38	20.64	20.34	20.56	252,678	+0.12(+0.59%)
Mar 16, 2004	20.66	20.67	20.36	20.44	157,553	+0.06(+0.28%)
Mar 15, 2004	20.87	20.89	20.16	20.38	522,259	-0.58(-2.78%)
Mar 12, 2004	20.32	20.97	20.25	20.97	495,980	+0.73(+3.60%)
Mar 11, 2004	20.26	20.34	20.04	20.24	380,374	-0.13(-0.64%)
Mar 10, 2004	20.55	20.67	20.35	20.37	225,288	-0.34(-1.64%)
Mar 09, 2004	20.46	20.71	20.43	20.71	423,310	+0.43(+2.12%)
Mar 08, 2004	20.72	20.74	20.24	20.28	251,814	-0.24(-1.19%)
Mar 05, 2004	20.37	21.07	20.37	20.52	202,586	+0.11(+0.56%)
Mar 04, 2004	20.62	20.62	20.30	20.41	402,212	-0.25(-1.22%)
Mar 03, 2004	21.09	21.09	20.35	20.66	401,225	-0.44(-2.07%)
Mar 02, 2004	21.03	21.20	21.00	21.10	366,679	+0.12(+0.58%)
Mar 01, 2004	20.95	21.07	20.83	20.98	345,088	+0.34(+1.65%)
Feb 27, 2004	20.34	20.72	20.26	20.64	369,887	+0.31(+1.51%)
Feb 26, 2004	20.22	20.38	20.13	20.33	322,510	+0.15(+0.72%)
Feb 25, 2004	20.22	20.25	20.09	20.18	218,379	-0.09(-0.44%)
Feb 24, 2004	20.38	20.38	20.19	20.27	391,478	-0.06(-0.28%)
Feb 23, 2004	20.25	20.40	20.14	20.33	351,257	+0.08(+0.40%)
Feb 20, 2004	20.45	20.45	20.15	20.25	346,569	-0.16(-0.79%)
Feb 19, 2004	20.67	20.68	20.36	20.41	433,550	-0.10(-0.47%)
Feb 18, 2004	20.79	21.01	20.48	20.51	507,207	-0.18(-0.86%)
Feb 17, 2004	20.55	20.81	20.47	20.68	354,712	+0.14(+0.67%)
Feb 13, 2004	20.83	20.94	20.34	20.55	364,458	-0.18(-0.86%)
Feb 12, 2004	21.07	21.07	20.72	20.72	311,653	-0.36(-1.69%)
Feb 11, 2004	21.15	21.15	20.71	21.08	449,343	-0.01(-0.04%)
Feb 10, 2004	21.24	21.80	20.72	21.09	949,764	+0.02(+0.12%)
Feb 09, 2004	21.07	21.15	20.97	21.07	337,439	+0.01(+0.04%)
Feb 06, 2004	21.07	21.15	20.97	21.06	268,100	+0.02(+0.12%)
Feb 05, 2004	20.87	21.15	20.87	21.03	375,192	+0.16(+0.78%)
Feb 04, 2004	21.11	21.15	20.72	20.87	311,406	-0.19(-0.92%)
Feb 03, 2004	21.00	21.17	21.00	21.07	304,127	+0.06(+0.27%)
Feb 02, 2004	21.15	21.20	20.97	21.01	431,700	-0.06(-0.31%)
Jan 30, 2004	21.09	21.20	21.01	21.07	437,375	+0.06(+0.31%)
Jan 29, 2004	20.99	21.15	20.92	21.01	335,835	+0.14(+0.66%)
Jan 28, 2004	21.15	21.24	20.84	20.87	461,804	-0.28(-1.34%)
Jan 27, 2004	21.48	21.48	21.11	21.15	567,292	-0.32(-1.51%)
Jan 26, 2004	22.13	22.26	21.48	21.48	1,047,973	-0.36(-1.67%)
Jan 23, 2004	22.29	22.69	21.71	21.84	2,253,378	+1.00(+4.82%)
Jan 22, 2004	21.28	21.28	20.67	20.84	397,030	-0.44(-2.06%)
Jan 21, 2004	20.99	21.32	20.85	21.28	1,056,486	+0.49(+2.34%)
Jan 20, 2004	19.61	21.00	19.61	20.79	1,129,403	+1.21(+6.17%)
Jan 16, 2004	19.37	19.60	19.31	19.58	236,022	+0.28(+1.43%)
Jan 15, 2004	19.37	19.43	19.23	19.31	169,768	-0.05(-0.25%)
Jan 14, 2004	19.09	19.37	19.06	19.36	188,891	+0.23(+1.19%)
Jan 13, 2004	19.10	19.31	19.00	19.13	465,875	+0.06(+0.30%)
Jan 12, 2004	19.05	19.13	18.93	19.07	259,464	+0.11(+0.56%)
Jan 09, 2004	19.18	19.21	18.96	18.97	335,835	-0.26(-1.35%)
Jan 08, 2004	19.09	19.37	19.09	19.23	374,329	+0.24(+1.24%)
Jan 07, 2004	19.09	19.13	18.93	18.99	598,630	-0.30(-1.55%)
Jan 06, 2004	19.24	19.44	19.15	19.29	300,795	+0.04(+0.21%)
Jan 05, 2004	19.25	19.31	19.10	19.25	369,023	-0.04(-0.21%)

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.