Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.87	21.99	21.85	21.95	1,351,866	+0.06(+0.28%)
Mar 30, 2004	21.67	21.92	21.64	21.89	1,262,789	+0.07(+0.31%)
Mar 29, 2004	21.64	21.94	21.56	21.82	785,968	+0.01(+0.05%)
Mar 26, 2004	21.88	21.93	21.66	21.81	2,385,463	-0.19(-0.87%)
Mar 25, 2004	21.90	22.12	21.86	22.00	2,040,025	+0.43(+1.98%)
Mar 24, 2004	21.80	21.83	21.42	21.58	3,353,854	-0.22(-1.02%)
Mar 23, 2004	21.68	21.83	21.60	21.80	1,980,447	+0.52(+2.42%)
Mar 22, 2004	21.62	21.62	21.28	21.28	1,686,048	-0.65(-2.98%)
Mar 19, 2004	21.98	22.05	21.85	21.94	995,366	-0.04(-0.19%)
Mar 18, 2004	21.84	22.10	21.81	21.98	1,287,242	+0.16(+0.76%)
Mar 17, 2004	21.85	21.92	21.66	21.81	4,559,006	+0.02(+0.09%)
Mar 16, 2004	21.83	21.89	21.74	21.79	1,507,119	-0.02(-0.07%)
Mar 15, 2004	21.90	21.95	21.61	21.81	3,120,198	+0.10(+0.48%)
Mar 12, 2004	21.67	21.75	21.56	21.70	3,707,249	-0.09(-0.43%)
Mar 11, 2004	22.30	22.35	21.66	21.80	2,942,434	-0.71(-3.14%)
Mar 10, 2004	22.62	22.73	22.50	22.50	1,783,663	-0.12(-0.55%)
Mar 09, 2004	22.68	22.86	22.57	22.63	2,198,577	+0.09(+0.41%)
Mar 08, 2004	22.66	22.77	22.53	22.53	1,214,855	-0.11(-0.50%)
Mar 05, 2004	22.67	22.88	22.65	22.65	1,072,410	-0.10(-0.45%)
Mar 04, 2004	22.45	22.81	22.41	22.75	1,023,505	+0.07(+0.30%)
Mar 03, 2004	22.41	22.76	22.41	22.68	1,934,259	-0.07(-0.29%)
Mar 02, 2004	22.89	22.99	22.65	22.75	1,560,099	-0.31(-1.34%)
Mar 01, 2004	23.06	23.14	22.96	23.06	1,528,272	+0.31(+1.36%)
Feb 27, 2004	22.72	22.90	22.67	22.75	1,959,876	+0.08(+0.34%)
Feb 26, 2004	22.52	22.76	22.48	22.67	3,612,545	-0.36(-1.57%)
Feb 25, 2004	22.93	23.05	22.82	23.03	3,981,271	-0.22(-0.93%)
Feb 24, 2004	23.01	23.30	22.99	23.25	1,075,515	-0.03(-0.13%)
Feb 23, 2004	23.24	23.34	23.11	23.28	1,670,523	+0.04(+0.18%)
Feb 20, 2004	23.45	23.45	23.13	23.24	1,422,894	-0.20(-0.84%)
Feb 19, 2004	23.65	23.67	23.22	23.44	2,980,471	-0.35(-1.47%)
Feb 18, 2004	24.09	24.09	23.79	23.79	1,360,987	-0.44(-1.83%)
Feb 17, 2004	24.28	24.30	24.15	24.23	670,693	-0.06(-0.23%)
Feb 13, 2004	24.32	24.36	24.10	24.29	1,349,149	-0.09(-0.36%)
Feb 12, 2004	24.37	24.46	24.30	24.37	2,750,696	-0.18(-0.71%)
Feb 11, 2004	24.37	24.65	24.29	24.55	762,874	+0.10(+0.40%)
Feb 10, 2004	24.39	24.54	24.36	24.45	775,101	+0.15(+0.64%)
Feb 09, 2004	24.42	24.50	24.30	24.30	613,443	+0.03(+0.11%)
Feb 06, 2004	24.18	24.42	24.17	24.27	1,097,833	+0.45(+1.88%)
Feb 05, 2004	24.07	24.13	23.82	23.82	1,398,830	+0.07(+0.30%)
Feb 04, 2004	23.57	23.87	23.56	23.75	1,925,138	+0.45(+1.92%)
Feb 03, 2004	23.46	23.47	23.27	23.30	1,601,823	-0.11(-0.48%)
Feb 02, 2004	23.32	23.55	23.24	23.41	1,851,004	+0.15(+0.64%)
Jan 30, 2004	23.36	23.39	22.97	23.27	2,911,965	-0.67(-2.80%)
Jan 29, 2004	24.04	24.11	23.86	23.94	867,088	+0.08(+0.32%)
Jan 28, 2004	24.18	24.30	23.85	23.86	729,689	-0.36(-1.49%)
Jan 27, 2004	24.13	24.39	24.12	24.22	579,288	+0.06(+0.23%)
Jan 26, 2004	24.21	24.26	24.04	24.16	690,488	-0.02(-0.06%)
Jan 23, 2004	24.40	24.48	23.96	24.18	2,221,089	-0.05(-0.21%)
Jan 22, 2004	24.25	24.53	24.16	24.23	3,697,740	+0.04(+0.15%)
Jan 21, 2004	24.03	24.25	23.82	24.19	2,570,020	+0.31(+1.29%)
Jan 20, 2004	23.87	24.00	23.80	23.88	592,290	+0.38(+1.62%)
Jan 16, 2004	23.55	23.65	23.39	23.50	2,090,094	-0.25(-1.06%)
Jan 15, 2004	23.96	23.97	23.75	23.75	1,384,663	-0.49(-2.04%)
Jan 14, 2004	24.23	24.32	24.11	24.25	996,142	+0.19(+0.79%)
Jan 13, 2004	24.17	24.22	24.00	24.06	490,017	+0.07(+0.30%)
Jan 12, 2004	24.03	24.09	23.99	23.99	377,653	-0.04(-0.15%)
Jan 09, 2004	23.90	24.22	23.88	24.02	1,016,325	-0.05(-0.19%)
Jan 08, 2004	24.14	24.17	23.93	24.07	2,263,201	-0.02(-0.09%)
Jan 07, 2004	24.24	24.24	23.99	24.09	970,525	-0.21(-0.85%)
Jan 06, 2004	24.27	24.35	24.17	24.30	1,387,380	+0.18(+0.75%)
Jan 05, 2004	23.88	24.12	23.88	24.12	1,789,097	+0.46(+1.96%)

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.