Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.85	21.04	20.85	21.04	835,580	+0.18(+0.89%)
Mar 30, 2004	20.68	20.86	20.64	20.85	597,789	+0.12(+0.59%)
Mar 29, 2004	20.51	20.86	20.50	20.73	709,668	+0.34(+1.66%)
Mar 26, 2004	20.36	20.48	20.19	20.39	1,064,014	-0.15(-0.72%)
Mar 25, 2004	20.39	20.55	20.38	20.54	832,656	+0.54(+2.69%)
Mar 24, 2004	20.18	20.26	19.98	20.00	526,257	-0.26(-1.27%)
Mar 23, 2004	20.47	20.49	20.20	20.26	1,000,084	-0.09(-0.43%)
Mar 22, 2004	20.57	20.61	20.34	20.34	815,114	-0.46(-2.22%)
Mar 19, 2004	20.96	20.99	20.77	20.80	724,286	-0.40(-1.89%)
Mar 18, 2004	21.04	21.23	20.99	21.20	513,783	-0.02(-0.10%)
Mar 17, 2004	20.88	21.24	20.88	21.23	858,969	+0.21(+0.98%)
Mar 16, 2004	20.98	21.10	20.94	21.02	687,253	+0.17(+0.84%)
Mar 15, 2004	21.01	21.01	20.81	20.85	780,420	-0.13(-0.64%)
Mar 12, 2004	20.88	20.98	20.68	20.98	1,068,887	-0.05(-0.24%)
Mar 11, 2004	21.16	21.21	21.00	21.03	1,499,249	-0.62(-2.84%)
Mar 10, 2004	21.76	21.88	21.58	21.65	810,826	-0.46(-2.09%)
Mar 09, 2004	22.42	22.48	22.10	22.11	729,743	-0.62(-2.73%)
Mar 08, 2004	22.77	22.91	22.71	22.73	640,085	-0.14(-0.63%)
Mar 05, 2004	22.52	22.88	22.49	22.87	536,977	+0.54(+2.44%)
Mar 04, 2004	22.22	22.41	22.22	22.33	615,916	-0.02(-0.07%)
Mar 03, 2004	21.88	22.44	21.83	22.34	1,519,520	-0.12(-0.53%)
Mar 02, 2004	22.68	22.71	22.35	22.46	1,707,998	-0.47(-2.04%)
Mar 01, 2004	22.70	23.01	22.68	22.93	684,329	+0.16(+0.70%)
Feb 27, 2004	22.75	22.97	22.65	22.77	568,748	-0.01(-0.02%)
Feb 26, 2004	22.32	22.82	22.30	22.77	1,215,070	+0.17(+0.77%)
Feb 25, 2004	22.37	22.67	22.34	22.60	538,342	+0.14(+0.64%)
Feb 24, 2004	22.20	22.61	22.13	22.46	756,446	-0.10(-0.45%)
Feb 23, 2004	22.68	22.71	22.44	22.56	573,620	-0.17(-0.77%)
Feb 20, 2004	22.93	22.94	22.50	22.73	590,577	-0.36(-1.56%)
Feb 19, 2004	23.24	23.28	23.08	23.09	1,102,996	-0.03(-0.13%)
Feb 18, 2004	23.14	23.31	23.09	23.12	949,407	+0.24(+1.05%)
Feb 17, 2004	22.75	22.92	22.70	22.88	405,023	+0.18(+0.79%)
Feb 13, 2004	22.74	22.86	22.67	22.70	793,089	-0.13(-0.56%)
Feb 12, 2004	22.70	22.92	22.68	22.83	646,712	+0.09(+0.38%)
Feb 11, 2004	22.24	22.77	22.22	22.74	611,628	+0.68(+3.09%)
Feb 10, 2004	21.93	22.07	21.87	22.06	766,776	+0.02(+0.09%)
Feb 09, 2004	22.06	22.12	22.02	22.04	544,774	+0.02(+0.09%)
Feb 06, 2004	21.73	22.11	21.68	22.02	489,224	+0.49(+2.29%)
Feb 05, 2004	21.19	21.60	21.16	21.53	1,060,506	+0.41(+1.94%)
Feb 04, 2004	20.93	21.19	20.83	21.12	1,043,744	+0.01(+0.02%)
Feb 03, 2004	21.36	21.39	21.06	21.11	563,290	-0.31(-1.46%)
Feb 02, 2004	21.34	21.58	21.16	21.43	922,899	+0.21(+0.99%)
Jan 30, 2004	21.18	21.24	21.04	21.21	932,450	+0.08(+0.36%)
Jan 29, 2004	21.16	21.21	20.96	21.14	1,205,909	-0.23(-1.08%)
Jan 28, 2004	21.80	21.85	21.37	21.37	768,530	-0.46(-2.12%)
Jan 27, 2004	21.45	21.98	21.39	21.83	1,563,569	-0.29(-1.32%)
Jan 26, 2004	21.91	22.12	21.70	22.12	1,378,794	-0.06(-0.25%)
Jan 23, 2004	22.29	22.44	22.01	22.18	1,376,845	-1.15(-4.93%)
Jan 22, 2004	23.24	23.53	23.14	23.33	1,494,766	+2.00(+9.36%)
Jan 21, 2004	21.14	21.41	21.04	21.33	1,003,787	-0.01(-0.05%)
Jan 20, 2004	21.45	21.53	21.29	21.34	894,637	+0.17(+0.80%)
Jan 16, 2004	21.09	21.19	21.08	21.17	355,906	+0.02(+0.10%)
Jan 15, 2004	20.91	21.20	20.83	21.15	750,794	+0.09(+0.44%)
Jan 14, 2004	21.08	21.18	21.03	21.06	933,814	+0.09(+0.44%)
Jan 13, 2004	21.09	21.15	20.82	20.97	461,352	+0.29(+1.41%)
Jan 12, 2004	20.68	20.74	20.57	20.68	614,162	+0.03(+0.12%)
Jan 09, 2004	20.77	20.79	20.61	20.65	518,461	-0.22(-1.06%)
Jan 08, 2004	20.76	20.96	20.71	20.87	820,572	+0.63(+3.12%)
Jan 07, 2004	19.91	20.27	19.91	20.24	831,097	+0.45(+2.28%)
Jan 06, 2004	19.62	19.82	19.56	19.79	824,860	+0.19(+0.97%)
Jan 05, 2004	19.46	19.62	19.34	19.60	578,883	+0.16(+0.84%)

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.