Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.81	18.02	17.81	17.95	2,793,120	+0.01(+0.05%)
Mar 30, 2004	17.89	17.97	17.86	17.95	2,899,256	-0.02(-0.12%)
Mar 29, 2004	17.80	18.00	17.78	17.97	3,209,207	+0.08(+0.45%)
Mar 26, 2004	17.82	17.94	17.80	17.89	2,583,742	+0.19(+1.07%)
Mar 25, 2004	17.61	17.75	17.59	17.70	3,799,071	-0.19(-1.08%)
Mar 24, 2004	17.76	17.96	17.75	17.89	4,904,037	-0.08(-0.43%)
Mar 23, 2004	17.91	17.98	17.86	17.97	4,254,541	+0.11(+0.63%)
Mar 22, 2004	17.92	17.97	17.83	17.86	2,946,650	+0.04(+0.23%)
Mar 19, 2004	17.78	17.97	17.75	17.82	4,528,224	+0.00(+0.03%)
Mar 18, 2004	17.82	17.87	17.76	17.81	2,464,924	+0.04(+0.23%)
Mar 17, 2004	17.65	17.80	17.63	17.77	4,959,886	-0.24(-1.35%)
Mar 16, 2004	18.01	18.06	17.94	18.01	3,550,754	+0.02(+0.10%)
Mar 15, 2004	17.99	18.13	17.91	18.00	4,236,296	+0.02(+0.10%)
Mar 12, 2004	17.86	18.00	17.73	17.98	3,965,061	+0.23(+1.29%)
Mar 11, 2004	17.98	18.01	17.75	17.75	4,490,176	-0.44(-2.42%)
Mar 10, 2004	18.23	18.31	18.14	18.19	5,218,883	-0.23(-1.27%)
Mar 09, 2004	18.46	18.60	18.38	18.42	6,576,839	-0.43(-2.26%)
Mar 08, 2004	18.89	18.92	18.79	18.85	3,127,770	-0.12(-0.62%)
Mar 05, 2004	18.88	19.05	18.86	18.97	2,824,939	+0.07(+0.36%)
Mar 04, 2004	18.68	19.00	18.67	18.90	5,652,548	+0.04(+0.24%)
Mar 03, 2004	18.70	18.87	18.57	18.85	4,562,490	-0.06(-0.31%)
Mar 02, 2004	18.93	19.00	18.86	18.91	5,436,940	-0.22(-1.13%)
Mar 01, 2004	19.11	19.16	19.00	19.13	3,405,235	-0.03(-0.14%)
Feb 27, 2004	19.02	19.23	19.01	19.15	5,352,610	-0.05(-0.23%)
Feb 26, 2004	19.26	19.26	19.08	19.20	5,310,779	-0.16(-0.84%)
Feb 25, 2004	19.28	19.38	19.24	19.36	4,355,337	+0.00(+0.00%)
Feb 24, 2004	19.22	19.46	19.16	19.36	3,753,680	-0.02(-0.09%)
Feb 23, 2004	19.28	19.45	19.18	19.38	5,107,853	+0.04(+0.23%)
Feb 20, 2004	19.53	19.53	19.15	19.33	5,510,589	-0.11(-0.58%)
Feb 19, 2004	19.46	19.59	19.37	19.45	5,776,039	+0.35(+1.84%)
Feb 18, 2004	19.15	19.19	19.08	19.10	7,654,659	-0.16(-0.84%)
Feb 17, 2004	18.90	19.32	18.90	19.26	6,829,606	+0.15(+0.78%)
Feb 13, 2004	19.08	19.18	19.00	19.11	9,739,098	-0.39(-2.01%)
Feb 12, 2004	19.24	19.53	19.17	19.50	11,589,015	-0.79(-3.90%)
Feb 11, 2004	20.26	20.29	19.93	20.29	5,079,372	-0.03(-0.15%)
Feb 10, 2004	20.18	20.39	20.13	20.32	3,371,859	+0.28(+1.39%)
Feb 09, 2004	20.11	20.20	19.97	20.04	3,173,384	-0.07(-0.36%)
Feb 06, 2004	20.14	20.18	19.96	20.12	2,549,031	-0.09(-0.47%)
Feb 05, 2004	20.31	20.32	20.18	20.21	1,742,891	-0.05(-0.27%)
Feb 04, 2004	19.91	20.29	19.90	20.26	4,530,894	+0.27(+1.35%)
Feb 03, 2004	19.67	20.06	19.67	19.99	2,827,386	+0.41(+2.09%)
Feb 02, 2004	19.58	19.67	19.46	19.59	5,084,490	-0.19(-0.95%)
Jan 30, 2004	19.80	19.80	19.58	19.77	2,131,387	-0.02(-0.11%)
Jan 29, 2004	19.70	19.85	19.58	19.80	3,330,473	-0.08(-0.41%)
Jan 28, 2004	20.00	20.19	19.80	19.88	2,937,082	-0.09(-0.47%)
Jan 27, 2004	19.87	20.07	19.86	19.97	2,446,678	-0.28(-1.40%)
Jan 26, 2004	20.01	20.35	19.95	20.26	2,619,788	+0.43(+2.15%)
Jan 23, 2004	19.99	20.00	19.78	19.83	3,633,526	-0.57(-2.80%)
Jan 22, 2004	20.45	20.51	20.27	20.40	3,148,240	-0.19(-0.92%)
Jan 21, 2004	20.50	20.72	20.40	20.59	2,976,688	+0.10(+0.50%)
Jan 20, 2004	20.32	20.65	20.32	20.48	2,685,650	+0.33(+1.63%)
Jan 16, 2004	20.07	20.25	20.04	20.16	3,037,877	+0.13(+0.67%)
Jan 15, 2004	20.07	20.11	19.83	20.02	3,227,230	-0.41(-2.00%)
Jan 14, 2004	20.20	20.47	20.19	20.43	1,689,489	+0.11(+0.53%)
Jan 13, 2004	20.44	20.45	20.26	20.32	1,295,208	-0.15(-0.72%)
Jan 12, 2004	20.46	20.49	20.40	20.47	1,317,014	-0.05(-0.24%)
Jan 09, 2004	20.24	20.63	20.21	20.52	3,734,989	+0.11(+0.53%)
Jan 08, 2004	20.61	20.61	20.30	20.41	2,166,988	-0.19(-0.94%)
Jan 07, 2004	20.52	20.65	20.39	20.61	4,223,168	-0.39(-1.86%)
Jan 06, 2004	20.94	21.07	20.81	21.00	1,794,067	-0.09(-0.45%)
Jan 05, 2004	20.98	21.09	20.92	21.09	1,516,380	+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.