Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.81	21.17	20.74	21.08	196,795	+0.23(+1.09%)
Mar 30, 2004	20.73	21.02	20.67	20.85	305,992	-0.09(-0.45%)
Mar 29, 2004	20.85	21.04	20.80	20.95	323,991	+0.36(+1.73%)
Mar 26, 2004	20.62	20.82	20.48	20.59	227,651	-0.17(-0.81%)
Mar 25, 2004	20.45	20.83	20.39	20.76	237,936	+0.11(+0.54%)
Mar 24, 2004	20.63	20.84	20.60	20.65	177,424	-0.22(-1.06%)
Mar 23, 2004	20.84	20.93	20.66	20.87	176,567	+0.28(+1.36%)
Mar 22, 2004	20.74	20.77	20.44	20.59	156,510	-0.26(-1.23%)
Mar 19, 2004	20.94	21.09	20.80	20.85	205,537	-0.13(-0.61%)
Mar 18, 2004	21.06	21.23	20.93	20.98	189,423	-0.14(-0.66%)
Mar 17, 2004	21.01	21.19	20.94	21.12	183,595	+0.30(+1.46%)
Mar 16, 2004	20.81	20.88	20.53	20.81	224,222	+0.27(+1.33%)
Mar 15, 2004	20.71	20.83	20.38	20.54	300,506	-0.24(-1.15%)
Mar 12, 2004	20.71	20.83	20.52	20.78	357,419	+0.09(+0.42%)
Mar 11, 2004	21.00	21.06	20.69	20.69	386,047	-0.61(-2.85%)
Mar 10, 2004	21.34	21.51	21.26	21.30	230,908	-0.31(-1.43%)
Mar 09, 2004	21.67	21.88	21.59	21.61	190,109	+0.01(+0.03%)
Mar 08, 2004	21.70	21.86	21.55	21.60	402,332	-0.22(-0.99%)
Mar 05, 2004	21.57	22.04	21.55	21.82	280,792	+0.25(+1.14%)
Mar 04, 2004	21.47	21.65	21.34	21.57	192,166	+0.19(+0.87%)
Mar 03, 2004	21.18	21.42	21.08	21.39	248,222	+0.05(+0.22%)
Mar 02, 2004	21.47	21.53	21.27	21.34	359,305	-0.43(-1.98%)
Mar 01, 2004	21.59	21.84	21.48	21.77	358,276	+0.27(+1.28%)
Feb 27, 2004	21.41	21.53	21.15	21.50	418,618	-0.19(-0.89%)
Feb 26, 2004	21.49	21.76	21.32	21.69	350,219	-0.43(-1.95%)
Feb 25, 2004	21.97	22.13	21.93	22.12	368,905	-0.58(-2.54%)
Feb 24, 2004	22.40	22.84	22.35	22.70	516,329	+0.28(+1.25%)
Feb 23, 2004	22.49	22.57	22.40	22.42	411,418	-0.10(-0.44%)
Feb 20, 2004	22.79	22.79	22.41	22.52	301,535	-0.19(-0.82%)
Feb 19, 2004	22.76	22.95	22.61	22.70	382,447	+0.22(+0.96%)
Feb 18, 2004	22.69	22.69	22.46	22.49	491,644	-0.30(-1.31%)
Feb 17, 2004	22.68	22.84	22.56	22.79	277,193	+0.61(+2.76%)
Feb 13, 2004	22.17	22.24	21.93	22.17	395,304	-0.02(-0.08%)
Feb 12, 2004	22.08	22.28	22.03	22.19	317,992	-1.00(-4.33%)
Feb 11, 2004	22.49	23.26	22.49	23.19	188,566	+0.71(+3.14%)
Feb 10, 2004	22.51	22.69	22.42	22.49	145,882	-0.32(-1.41%)
Feb 09, 2004	22.60	22.84	22.46	22.81	245,479	+0.52(+2.33%)
Feb 06, 2004	21.99	22.39	21.99	22.29	312,163	+0.45(+2.06%)
Feb 05, 2004	21.90	21.90	21.65	21.84	214,623	+0.19(+0.86%)
Feb 04, 2004	21.69	21.72	21.53	21.65	161,653	+0.07(+0.32%)
Feb 03, 2004	21.36	21.66	21.29	21.58	345,077	+0.25(+1.15%)
Feb 02, 2004	21.30	21.47	21.12	21.34	171,252	-0.08(-0.38%)
Jan 30, 2004	21.41	21.55	21.20	21.42	398,047	-0.18(-0.81%)
Jan 29, 2004	21.75	21.75	21.43	21.60	269,993	-0.15(-0.70%)
Jan 28, 2004	21.96	22.34	21.71	21.75	261,422	+0.08(+0.38%)
Jan 27, 2004	21.65	21.76	21.51	21.67	412,618	-0.41(-1.85%)
Jan 26, 2004	22.18	22.24	21.81	22.07	502,787	+0.12(+0.56%)
Jan 23, 2004	21.99	22.17	21.78	21.95	289,535	-0.74(-3.26%)
Jan 22, 2004	22.75	22.79	22.58	22.69	129,425	+0.11(+0.46%)
Jan 21, 2004	22.25	22.63	22.08	22.59	209,309	+0.08(+0.36%)
Jan 20, 2004	22.37	22.62	22.21	22.51	239,136	-0.16(-0.72%)
Jan 16, 2004	22.88	23.00	22.63	22.67	130,968	-0.20(-0.89%)
Jan 15, 2004	22.81	22.95	22.55	22.87	164,738	+0.15(+0.64%)
Jan 14, 2004	22.48	22.84	22.48	22.73	184,966	+0.56(+2.53%)
Jan 13, 2004	22.53	22.55	22.10	22.17	248,393	-0.22(-0.99%)
Jan 12, 2004	22.33	22.40	22.21	22.39	105,425	+0.03(+0.13%)
Jan 09, 2004	22.24	22.51	22.24	22.36	98,911	+0.23(+1.03%)
Jan 08, 2004	22.20	22.31	22.04	22.13	208,966	-0.02(-0.11%)
Jan 07, 2004	22.17	22.20	21.89	22.16	252,507	-0.06(-0.29%)
Jan 06, 2004	22.02	22.23	21.97	22.22	201,423	+0.55(+2.53%)
Jan 05, 2004	21.44	21.78	21.44	21.67	208,623	+0.28(+1.31%)

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.