Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.81	18.02	17.80	17.95	2,793,586	+0.01(+0.05%)
Mar 30, 2004	17.89	17.96	17.86	17.94	2,899,739	-0.02(-0.12%)
Mar 29, 2004	17.79	17.99	17.78	17.96	3,209,742	+0.08(+0.45%)
Mar 26, 2004	17.82	17.94	17.79	17.88	2,584,173	+0.19(+1.07%)
Mar 25, 2004	17.61	17.75	17.58	17.70	3,799,704	-0.19(-1.08%)
Mar 24, 2004	17.75	17.96	17.75	17.89	4,904,855	-0.08(-0.42%)
Mar 23, 2004	17.91	17.97	17.86	17.96	4,255,251	+0.11(+0.63%)
Mar 22, 2004	17.92	17.96	17.83	17.85	2,947,141	+0.04(+0.23%)
Mar 19, 2004	17.78	17.97	17.75	17.81	4,528,979	+0.00(+0.03%)
Mar 18, 2004	17.82	17.87	17.76	17.81	2,465,335	+0.04(+0.23%)
Mar 17, 2004	17.65	17.79	17.62	17.77	4,960,713	-0.24(-1.35%)
Mar 16, 2004	18.01	18.06	17.94	18.01	3,551,346	+0.02(+0.10%)
Mar 15, 2004	17.99	18.13	17.91	17.99	4,237,002	+0.02(+0.10%)
Mar 12, 2004	17.85	18.00	17.73	17.97	3,965,722	+0.23(+1.29%)
Mar 11, 2004	17.97	18.01	17.74	17.74	4,490,924	-0.44(-2.42%)
Mar 10, 2004	18.23	18.31	18.14	18.19	5,219,753	-0.23(-1.27%)
Mar 09, 2004	18.46	18.59	18.37	18.42	6,577,935	-0.43(-2.27%)
Mar 08, 2004	18.89	18.92	18.79	18.85	3,128,291	-0.12(-0.62%)
Mar 05, 2004	18.87	19.04	18.85	18.96	2,825,410	+0.07(+0.36%)
Mar 04, 2004	18.68	18.99	18.67	18.90	5,653,490	+0.04(+0.24%)
Mar 03, 2004	18.69	18.86	18.57	18.85	4,563,251	-0.06(-0.31%)
Mar 02, 2004	18.93	18.99	18.85	18.91	5,437,846	-0.22(-1.13%)
Mar 01, 2004	19.11	19.16	18.99	19.12	3,405,803	-0.03(-0.14%)
Feb 27, 2004	19.02	19.22	19.00	19.15	5,353,502	-0.05(-0.23%)
Feb 26, 2004	19.26	19.26	19.08	19.20	5,311,664	-0.16(-0.84%)
Feb 25, 2004	19.28	19.38	19.23	19.36	4,356,063	+0.00(+0.00%)
Feb 24, 2004	19.21	19.46	19.16	19.36	3,754,305	-0.02(-0.09%)
Feb 23, 2004	19.27	19.45	19.18	19.38	5,108,704	+0.04(+0.23%)
Feb 20, 2004	19.52	19.52	19.14	19.33	5,511,508	-0.11(-0.58%)
Feb 19, 2004	19.46	19.59	19.36	19.44	5,777,002	+0.35(+1.84%)
Feb 18, 2004	19.14	19.18	19.08	19.09	7,655,935	-0.16(-0.84%)
Feb 17, 2004	18.90	19.32	18.90	19.25	6,830,744	+0.15(+0.78%)
Feb 13, 2004	19.07	19.17	18.99	19.11	9,740,721	-0.39(-2.00%)
Feb 12, 2004	19.23	19.52	19.17	19.50	11,590,946	-0.79(-3.90%)
Feb 11, 2004	20.26	20.29	19.92	20.29	5,080,219	-0.03(-0.15%)
Feb 10, 2004	20.18	20.38	20.13	20.32	3,372,421	+0.28(+1.39%)
Feb 09, 2004	20.11	20.20	19.96	20.04	3,173,912	-0.07(-0.36%)
Feb 06, 2004	20.14	20.18	19.96	20.11	2,549,456	-0.09(-0.47%)
Feb 05, 2004	20.31	20.32	20.18	20.21	1,743,181	-0.05(-0.27%)
Feb 04, 2004	19.91	20.28	19.89	20.26	4,531,649	+0.27(+1.35%)
Feb 03, 2004	19.66	20.05	19.66	19.99	2,827,858	+0.41(+2.09%)
Feb 02, 2004	19.57	19.66	19.46	19.58	5,085,337	-0.19(-0.95%)
Jan 30, 2004	19.79	19.79	19.58	19.77	2,131,742	-0.02(-0.11%)
Jan 29, 2004	19.70	19.85	19.57	19.79	3,331,028	-0.08(-0.41%)
Jan 28, 2004	20.00	20.19	19.80	19.87	2,937,571	-0.09(-0.47%)
Jan 27, 2004	19.87	20.07	19.86	19.97	2,447,086	-0.28(-1.40%)
Jan 26, 2004	20.01	20.35	19.95	20.25	2,620,225	+0.43(+2.15%)
Jan 23, 2004	19.99	20.00	19.78	19.83	3,634,132	-0.57(-2.80%)
Jan 22, 2004	20.45	20.51	20.27	20.40	3,148,765	-0.19(-0.92%)
Jan 21, 2004	20.50	20.72	20.40	20.58	2,977,184	+0.10(+0.50%)
Jan 20, 2004	20.32	20.65	20.32	20.48	2,686,098	+0.33(+1.63%)
Jan 16, 2004	20.06	20.25	20.04	20.15	3,038,384	+0.13(+0.67%)
Jan 15, 2004	20.07	20.10	19.83	20.02	3,227,768	-0.41(-2.00%)
Jan 14, 2004	20.20	20.47	20.18	20.43	1,689,771	+0.11(+0.53%)
Jan 13, 2004	20.43	20.45	20.26	20.32	1,295,424	-0.15(-0.72%)
Jan 12, 2004	20.45	20.49	20.40	20.47	1,317,233	-0.05(-0.24%)
Jan 09, 2004	20.23	20.63	20.20	20.52	3,735,612	+0.11(+0.53%)
Jan 08, 2004	20.60	20.60	20.30	20.41	2,167,349	-0.19(-0.94%)
Jan 07, 2004	20.51	20.64	20.39	20.60	4,223,872	-0.39(-1.86%)
Jan 06, 2004	20.94	21.07	20.80	20.99	1,794,366	-0.09(-0.45%)
Jan 05, 2004	20.98	21.09	20.91	21.09	1,516,632	+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.