Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.13	20.13	19.95	19.96	1,382,533	-0.16(-0.79%)
Mar 30, 2004	20.00	20.13	19.92	20.12	1,157,466	+0.11(+0.55%)
Mar 29, 2004	19.98	20.07	19.96	20.01	1,676,285	+0.07(+0.34%)
Mar 26, 2004	20.07	20.09	19.94	19.94	1,166,154	-0.13(-0.64%)
Mar 25, 2004	20.13	20.19	19.95	20.07	955,348	+0.09(+0.46%)
Mar 24, 2004	20.02	20.12	19.89	19.98	681,431	-0.03(-0.15%)
Mar 23, 2004	20.10	20.20	19.99	20.01	522,917	-0.09(-0.46%)
Mar 22, 2004	20.13	20.19	19.83	20.10	652,417	-0.13(-0.63%)
Mar 19, 2004	20.28	20.35	20.19	20.23	644,220	-0.09(-0.42%)
Mar 18, 2004	20.62	20.62	20.18	20.31	1,361,223	-0.27(-1.33%)
Mar 17, 2004	20.38	20.65	20.38	20.59	442,758	+0.25(+1.23%)
Mar 16, 2004	20.33	20.44	20.17	20.34	449,151	+0.13(+0.66%)
Mar 15, 2004	20.47	20.52	20.14	20.20	475,543	-0.29(-1.43%)
Mar 12, 2004	20.30	20.50	20.19	20.50	453,413	+0.22(+1.08%)
Mar 11, 2004	20.50	20.63	20.25	20.28	557,996	-0.29(-1.42%)
Mar 10, 2004	20.86	20.99	20.51	20.57	475,051	-0.35(-1.69%)
Mar 09, 2004	20.92	20.99	20.80	20.92	498,656	-0.04(-0.20%)
Mar 08, 2004	21.08	21.15	20.91	20.97	661,596	-0.16(-0.75%)
Mar 05, 2004	21.05	21.17	20.88	21.13	796,670	+0.03(+0.14%)
Mar 04, 2004	21.17	21.20	20.99	21.10	585,372	+0.01(+0.03%)
Mar 03, 2004	21.23	21.29	21.03	21.09	786,998	-0.23(-1.09%)
Mar 02, 2004	21.32	21.38	21.27	21.32	772,573	+0.00(+0.00%)
Mar 01, 2004	21.20	21.35	21.14	21.32	754,213	+0.13(+0.63%)
Feb 27, 2004	21.05	21.28	21.03	21.19	1,360,240	+0.14(+0.67%)
Feb 26, 2004	21.08	21.21	20.92	21.05	947,807	-0.07(-0.35%)
Feb 25, 2004	21.20	21.25	21.11	21.12	826,504	-0.09(-0.43%)
Feb 24, 2004	21.11	21.31	20.95	21.21	736,346	+0.04(+0.20%)
Feb 23, 2004	21.14	21.20	20.88	21.17	859,288	+0.12(+0.55%)
Feb 20, 2004	21.20	21.25	20.99	21.05	615,206	-0.06(-0.29%)
Feb 19, 2004	21.08	21.39	20.99	21.11	1,283,523	+0.09(+0.41%)
Feb 18, 2004	20.95	21.11	20.82	21.03	674,218	+0.08(+0.38%)
Feb 17, 2004	21.29	21.29	20.86	20.95	922,891	+0.26(+1.27%)
Feb 13, 2004	20.59	20.80	20.50	20.69	638,811	+0.01(+0.03%)
Feb 12, 2004	20.65	20.76	20.36	20.68	800,932	-0.01(-0.06%)
Feb 11, 2004	20.74	20.84	20.50	20.69	1,380,239	-0.01(-0.03%)
Feb 10, 2004	20.50	20.74	20.38	20.70	812,734	+0.10(+0.47%)
Feb 09, 2004	20.52	20.64	20.44	20.60	690,119	+0.09(+0.45%)
Feb 06, 2004	20.16	20.56	20.16	20.51	1,166,974	+0.38(+1.91%)
Feb 05, 2004	20.13	20.24	20.05	20.13	704,708	-0.07(-0.36%)
Feb 04, 2004	20.22	20.25	20.11	20.20	973,871	-0.05(-0.27%)
Feb 03, 2004	20.13	20.31	20.01	20.25	838,142	+0.13(+0.64%)
Feb 02, 2004	20.07	20.25	19.94	20.13	1,008,131	+0.02(+0.09%)
Jan 30, 2004	20.18	20.18	19.95	20.11	1,371,878	-0.09(-0.42%)
Jan 29, 2004	20.31	20.38	20.04	20.19	1,007,803	-0.14(-0.69%)
Jan 28, 2004	20.22	20.62	20.22	20.33	1,400,565	+0.09(+0.45%)
Jan 27, 2004	20.28	20.29	20.11	20.24	1,204,348	-0.04(-0.18%)
Jan 26, 2004	19.80	20.32	19.72	20.28	1,485,969	+0.50(+2.53%)
Jan 23, 2004	19.89	19.94	19.70	19.78	726,018	-0.07(-0.37%)
Jan 22, 2004	19.89	19.92	19.70	19.85	1,735,462	+0.00(+0.00%)
Jan 21, 2004	19.64	19.89	19.54	19.85	2,639,666	+0.25(+1.28%)
Jan 20, 2004	19.94	19.95	19.58	19.60	739,132	-0.32(-1.59%)
Jan 16, 2004	19.96	19.97	19.78	19.92	630,287	+0.01(+0.06%)
Jan 15, 2004	20.02	20.02	19.86	19.91	690,611	-0.07(-0.37%)
Jan 14, 2004	19.98	20.04	19.88	19.98	827,323	+0.10(+0.49%)
Jan 13, 2004	20.10	20.10	19.77	19.88	935,021	-0.19(-0.94%)
Jan 12, 2004	20.16	20.17	20.06	20.07	581,765	-0.09(-0.45%)
Jan 09, 2004	20.31	20.34	20.13	20.16	538,817	-0.21(-1.05%)
Jan 08, 2004	20.30	20.38	20.19	20.38	565,373	+0.04(+0.18%)
Jan 07, 2004	20.26	20.35	20.25	20.34	767,327	-0.01(-0.03%)
Jan 06, 2004	20.38	20.41	20.26	20.34	543,735	-0.07(-0.36%)
Jan 05, 2004	20.22	20.42	20.22	20.42	886,172	+0.27(+1.33%)

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.