Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	23.70	23.70	23.45	23.56	268,537	-0.17(-0.73%)
Mar 30, 2004	23.38	23.74	23.23	23.73	365,428	+0.37(+1.60%)
Mar 29, 2004	23.07	23.42	23.07	23.36	568,676	+0.27(+1.15%)
Mar 26, 2004	23.32	23.32	23.02	23.09	309,744	-0.22(-0.95%)
Mar 25, 2004	23.08	23.38	23.02	23.32	396,333	+0.24(+1.03%)
Mar 24, 2004	23.68	23.76	23.02	23.08	352,064	-0.67(-2.81%)
Mar 23, 2004	23.70	24.22	23.70	23.75	203,804	+0.26(+1.10%)
Mar 22, 2004	24.06	24.06	23.35	23.49	353,734	-0.60(-2.48%)
Mar 19, 2004	24.14	24.38	23.96	24.09	255,730	-0.04(-0.15%)
Mar 18, 2004	23.96	24.19	23.89	24.12	256,426	+0.11(+0.48%)
Mar 17, 2004	23.69	24.06	23.58	24.01	384,639	+0.27(+1.12%)
Mar 16, 2004	23.30	24.02	23.30	23.74	408,305	+0.62(+2.67%)
Mar 15, 2004	24.03	24.03	23.03	23.12	178,329	-0.87(-3.62%)
Mar 12, 2004	23.64	23.99	23.48	23.99	356,936	+0.34(+1.46%)
Mar 11, 2004	23.50	23.88	23.35	23.65	296,379	+0.17(+0.70%)
Mar 10, 2004	24.12	24.24	23.48	23.48	184,872	-0.78(-3.20%)
Mar 09, 2004	24.57	24.57	24.08	24.26	284,546	-0.25(-1.03%)
Mar 08, 2004	24.85	24.86	24.24	24.51	458,282	-0.66(-2.63%)
Mar 05, 2004	24.78	25.57	24.69	25.17	359,163	+0.14(+0.55%)
Mar 04, 2004	24.67	25.13	24.44	25.03	198,653	+0.30(+1.22%)
Mar 03, 2004	24.67	24.86	24.22	24.73	158,839	+0.00(+0.00%)
Mar 02, 2004	24.95	25.14	24.73	24.73	196,148	-0.29(-1.18%)
Mar 01, 2004	24.82	25.21	24.75	25.03	240,834	+0.17(+0.69%)
Feb 27, 2004	24.38	24.93	24.38	24.85	236,797	+0.40(+1.65%)
Feb 26, 2004	24.28	24.45	23.81	24.45	295,962	+0.10(+0.41%)
Feb 25, 2004	23.89	24.47	23.68	24.35	237,772	+0.50(+2.08%)
Feb 24, 2004	23.99	24.11	23.62	23.86	197,957	-0.06(-0.27%)
Feb 23, 2004	23.99	24.16	23.79	23.92	151,182	-0.04(-0.15%)
Feb 20, 2004	24.14	24.24	23.58	23.96	231,368	-0.11(-0.48%)
Feb 19, 2004	24.34	24.71	24.04	24.07	223,015	-0.10(-0.42%)
Feb 18, 2004	24.90	25.00	24.17	24.17	471,646	-0.88(-3.50%)
Feb 17, 2004	23.83	25.11	23.83	25.05	551,414	+1.36(+5.76%)
Feb 13, 2004	24.19	24.28	23.63	23.68	225,660	-0.50(-2.05%)
Feb 12, 2004	24.11	24.42	24.04	24.18	273,827	-0.11(-0.44%)
Feb 11, 2004	23.92	24.41	23.92	24.29	178,607	+0.16(+0.65%)
Feb 10, 2004	23.38	24.36	23.33	24.13	374,059	+0.82(+3.51%)
Feb 09, 2004	23.20	24.00	23.20	23.31	376,982	+0.08(+0.34%)
Feb 06, 2004	22.77	23.30	22.77	23.23	254,895	+0.50(+2.21%)
Feb 05, 2004	21.95	23.18	21.95	22.73	437,957	+0.75(+3.43%)
Feb 04, 2004	22.39	22.70	21.84	21.97	233,595	-0.42(-1.89%)
Feb 03, 2004	22.52	22.66	22.39	22.40	257,400	-0.01(-0.06%)
Feb 02, 2004	22.47	22.91	22.41	22.41	278,978	-0.20(-0.89%)
Jan 30, 2004	22.48	22.66	22.48	22.61	265,614	+0.17(+0.74%)
Jan 29, 2004	22.60	22.96	22.45	22.45	435,590	-0.15(-0.67%)
Jan 28, 2004	23.12	23.25	22.56	22.60	249,605	-0.34(-1.47%)
Jan 27, 2004	22.61	23.20	22.52	22.94	386,170	+0.44(+1.95%)
Jan 26, 2004	21.91	22.66	21.65	22.50	542,643	+0.63(+2.89%)
Jan 23, 2004	21.71	22.12	21.17	21.87	633,270	+0.09(+0.40%)
Jan 22, 2004	22.35	22.48	21.75	21.78	203,804	-0.68(-3.01%)
Jan 21, 2004	22.63	22.82	22.42	22.46	213,967	-0.40(-1.76%)
Jan 20, 2004	22.45	22.94	22.38	22.86	226,217	+0.34(+1.50%)
Jan 16, 2004	22.74	22.74	22.41	22.52	140,463	-0.24(-1.07%)
Jan 15, 2004	22.46	22.84	22.18	22.76	166,356	+0.19(+0.83%)
Jan 14, 2004	23.06	23.06	22.57	22.58	112,203	-0.37(-1.63%)
Jan 13, 2004	23.09	23.13	22.74	22.95	336,890	-0.06(-0.28%)
Jan 12, 2004	22.69	23.17	22.68	23.02	174,988	+0.32(+1.42%)
Jan 09, 2004	22.90	23.04	22.53	22.69	283,990	-0.42(-1.83%)
Jan 08, 2004	23.14	23.32	23.09	23.12	237,076	+0.34(+1.48%)
Jan 07, 2004	22.99	22.99	22.66	22.78	150,069	-0.17(-0.72%)
Jan 06, 2004	23.24	23.40	22.79	22.94	230,533	-0.40(-1.72%)
Jan 05, 2004	22.95	23.40	22.91	23.35	256,983	+0.61(+2.69%)

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.