Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.57	20.11	19.32	19.90	431,254	+0.35(+1.78%)
Mar 30, 2004	19.48	19.57	19.15	19.55	323,621	+0.00(+0.00%)
Mar 29, 2004	19.23	19.83	19.19	19.55	650,622	+0.41(+2.12%)
Mar 26, 2004	19.03	19.31	18.85	19.14	544,317	+0.13(+0.70%)
Mar 25, 2004	18.34	19.11	18.22	19.01	343,772	+0.79(+4.32%)
Mar 24, 2004	17.86	18.35	17.75	18.22	768,390	+0.32(+1.81%)
Mar 23, 2004	18.13	18.38	17.78	17.90	521,270	-0.02(-0.14%)
Mar 22, 2004	18.47	18.52	17.47	17.93	869,990	-0.73(-3.91%)
Mar 19, 2004	19.34	19.48	18.56	18.66	425,221	-0.67(-3.47%)
Mar 18, 2004	19.50	19.73	19.03	19.33	397,468	-0.30(-1.52%)
Mar 17, 2004	19.01	19.75	18.94	19.62	458,162	+0.83(+4.41%)
Mar 16, 2004	19.10	19.43	18.44	18.80	383,712	-0.18(-0.96%)
Mar 15, 2004	19.62	19.62	18.77	18.98	467,453	-0.60(-3.05%)
Mar 12, 2004	19.09	19.64	19.08	19.57	348,961	+0.66(+3.51%)
Mar 11, 2004	18.81	19.50	18.65	18.91	527,544	+0.12(+0.66%)
Mar 10, 2004	19.64	19.72	18.70	18.79	552,401	-0.79(-4.02%)
Mar 09, 2004	19.91	19.91	19.06	19.57	694,544	-0.33(-1.67%)
Mar 08, 2004	20.51	20.76	19.88	19.91	483,864	-0.52(-2.56%)
Mar 05, 2004	20.28	20.58	20.07	20.43	564,226	-0.12(-0.60%)
Mar 04, 2004	20.01	20.62	20.01	20.55	561,330	+0.50(+2.48%)
Mar 03, 2004	20.42	20.49	19.78	20.06	404,346	-0.40(-1.94%)
Mar 02, 2004	20.02	20.84	19.68	20.45	787,093	+0.27(+1.36%)
Mar 01, 2004	19.97	20.25	19.72	20.18	604,890	+0.17(+0.83%)
Feb 27, 2004	20.45	20.47	19.70	20.01	268,116	-0.31(-1.51%)
Feb 26, 2004	20.14	20.40	19.72	20.32	627,213	+0.33(+1.66%)
Feb 25, 2004	19.81	20.06	19.45	19.99	491,586	+0.29(+1.47%)
Feb 24, 2004	19.56	20.00	18.99	19.70	705,524	+0.14(+0.72%)
Feb 23, 2004	20.83	20.83	19.35	19.56	987,638	-1.02(-4.95%)
Feb 20, 2004	20.78	20.93	20.28	20.58	603,563	-0.20(-0.96%)
Feb 19, 2004	21.69	21.76	20.78	20.78	940,217	-0.29(-1.38%)
Feb 18, 2004	21.07	21.33	20.46	21.07	522,356	+0.07(+0.35%)
Feb 17, 2004	20.57	21.06	20.57	20.99	702,146	+0.40(+1.94%)
Feb 13, 2004	21.12	21.13	20.33	20.59	921,634	-0.02(-0.12%)
Feb 12, 2004	20.78	21.34	20.48	20.62	631,074	-0.14(-0.68%)
Feb 11, 2004	19.94	20.88	19.94	20.76	641,934	+0.76(+3.81%)
Feb 10, 2004	20.22	20.24	19.72	20.00	449,233	+0.12(+0.58%)
Feb 09, 2004	20.46	20.67	19.88	19.88	662,206	-0.42(-2.08%)
Feb 06, 2004	19.38	20.39	19.34	20.30	883,625	+1.14(+5.92%)
Feb 05, 2004	19.27	19.61	19.03	19.17	866,973	+0.27(+1.45%)
Feb 04, 2004	19.22	19.27	17.95	18.90	1,813,224	+0.40(+2.15%)
Feb 03, 2004	18.73	18.85	18.32	18.50	584,257	-0.52(-2.75%)
Feb 02, 2004	19.72	19.75	18.68	19.02	544,075	-0.57(-2.92%)
Jan 30, 2004	19.26	19.68	18.85	19.59	433,426	+0.33(+1.72%)
Jan 29, 2004	19.89	20.03	17.78	19.26	1,518,199	-0.62(-3.13%)
Jan 28, 2004	20.38	20.81	19.67	19.88	503,049	-0.25(-1.23%)
Jan 27, 2004	20.93	21.30	19.95	20.13	598,736	-1.16(-5.45%)
Jan 26, 2004	20.93	21.30	20.48	21.29	438,494	+0.43(+2.07%)
Jan 23, 2004	21.43	21.72	20.67	20.86	648,088	-0.49(-2.29%)
Jan 22, 2004	21.89	22.34	21.13	21.35	735,932	-0.71(-3.23%)
Jan 21, 2004	22.05	22.19	21.32	22.06	734,363	-0.36(-1.63%)
Jan 20, 2004	22.91	22.95	22.09	22.43	815,329	-0.23(-1.02%)
Jan 16, 2004	21.62	22.83	21.55	22.66	1,056,658	+0.75(+3.44%)
Jan 15, 2004	21.75	22.19	21.16	21.90	3,359,055	-0.82(-3.61%)
Jan 14, 2004	22.97	23.25	22.25	22.72	675,676	-0.23(-1.01%)
Jan 13, 2004	23.97	23.97	22.59	22.96	551,447	-1.01(-4.22%)
Jan 12, 2004	23.20	23.97	22.75	23.97	538,666	+0.72(+3.10%)
Jan 09, 2004	23.24	23.82	23.04	23.25	437,659	-0.65(-2.71%)
Jan 08, 2004	23.44	24.15	23.04	23.89	492,776	+0.53(+2.27%)
Jan 07, 2004	22.78	23.49	21.87	23.36	1,136,172	-1.38(-5.59%)
Jan 06, 2004	24.70	24.84	24.32	24.75	546,609	-0.06(-0.23%)
Jan 05, 2004	24.02	24.80	23.89	24.80	444,165	+0.87(+3.64%)

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.