Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.57	21.57	21.38	21.39	1,290,091	-0.17(-0.79%)
Mar 30, 2004	21.44	21.57	21.34	21.56	1,080,073	+0.12(+0.55%)
Mar 29, 2004	21.41	21.51	21.39	21.44	1,564,201	+0.07(+0.34%)
Mar 26, 2004	21.51	21.53	21.37	21.37	1,088,180	-0.14(-0.64%)
Mar 25, 2004	21.57	21.64	21.38	21.51	891,469	+0.10(+0.46%)
Mar 24, 2004	21.45	21.56	21.31	21.41	635,868	-0.03(-0.15%)
Mar 23, 2004	21.54	21.65	21.42	21.44	487,952	-0.10(-0.45%)
Mar 22, 2004	21.57	21.64	21.25	21.54	608,793	-0.14(-0.63%)
Mar 19, 2004	21.74	21.81	21.64	21.68	601,145	-0.09(-0.42%)
Mar 18, 2004	22.10	22.10	21.63	21.77	1,270,206	-0.29(-1.33%)
Mar 17, 2004	21.84	22.13	21.84	22.06	413,153	+0.27(+1.23%)
Mar 16, 2004	21.79	21.90	21.61	21.80	419,119	+0.14(+0.66%)
Mar 15, 2004	21.93	21.99	21.58	21.65	443,746	-0.31(-1.43%)
Mar 12, 2004	21.75	21.97	21.64	21.97	423,096	+0.24(+1.08%)
Mar 11, 2004	21.97	22.11	21.70	21.73	520,686	-0.31(-1.42%)
Mar 10, 2004	22.35	22.50	21.98	22.04	443,287	-0.38(-1.69%)
Mar 09, 2004	22.42	22.50	22.29	22.42	465,314	-0.05(-0.20%)
Mar 08, 2004	22.59	22.67	22.40	22.47	617,359	-0.17(-0.75%)
Mar 05, 2004	22.55	22.69	22.37	22.64	743,401	+0.03(+0.14%)
Mar 04, 2004	22.69	22.72	22.49	22.61	546,231	+0.01(+0.03%)
Mar 03, 2004	22.75	22.82	22.54	22.60	734,376	-0.25(-1.09%)
Mar 02, 2004	22.85	22.91	22.79	22.85	720,915	+0.00(+0.00%)
Mar 01, 2004	22.72	22.88	22.66	22.85	703,783	+0.14(+0.63%)
Feb 27, 2004	22.56	22.80	22.54	22.70	1,269,288	+0.15(+0.67%)
Feb 26, 2004	22.59	22.73	22.42	22.55	884,433	-0.08(-0.35%)
Feb 25, 2004	22.72	22.77	22.62	22.63	771,240	-0.10(-0.43%)
Feb 24, 2004	22.62	22.84	22.46	22.73	687,110	+0.05(+0.20%)
Feb 23, 2004	22.66	22.72	22.37	22.69	801,833	+0.12(+0.55%)
Feb 20, 2004	22.72	22.78	22.50	22.56	574,070	-0.07(-0.29%)
Feb 19, 2004	22.59	22.92	22.49	22.63	1,197,701	+0.09(+0.41%)
Feb 18, 2004	22.45	22.62	22.31	22.53	629,137	+0.09(+0.38%)
Feb 17, 2004	22.82	22.82	22.36	22.45	861,182	+0.28(+1.27%)
Feb 13, 2004	22.06	22.29	21.97	22.17	596,097	+0.01(+0.03%)
Feb 12, 2004	22.13	22.25	21.82	22.16	747,378	-0.01(-0.06%)
Feb 11, 2004	22.23	22.33	21.97	22.18	1,287,950	-0.01(-0.03%)
Feb 10, 2004	21.97	22.23	21.84	22.18	758,391	+0.10(+0.47%)
Feb 09, 2004	21.99	22.12	21.91	22.08	643,975	+0.10(+0.45%)
Feb 06, 2004	21.61	22.03	21.61	21.98	1,088,945	+0.41(+1.91%)
Feb 05, 2004	21.57	21.69	21.48	21.57	657,588	-0.08(-0.36%)
Feb 04, 2004	21.67	21.70	21.55	21.65	908,754	-0.06(-0.27%)
Feb 03, 2004	21.57	21.77	21.44	21.70	782,100	+0.14(+0.64%)
Feb 02, 2004	21.51	21.70	21.36	21.57	940,723	+0.02(+0.09%)
Jan 30, 2004	21.63	21.63	21.38	21.55	1,280,149	-0.09(-0.42%)
Jan 29, 2004	21.77	21.84	21.48	21.64	940,417	-0.15(-0.69%)
Jan 28, 2004	21.67	22.10	21.67	21.79	1,306,917	+0.10(+0.45%)
Jan 27, 2004	21.73	21.74	21.55	21.69	1,123,820	-0.04(-0.18%)
Jan 26, 2004	21.21	21.78	21.13	21.73	1,386,611	+0.54(+2.53%)
Jan 23, 2004	21.31	21.37	21.12	21.19	677,474	-0.08(-0.37%)
Jan 22, 2004	21.31	21.34	21.11	21.27	1,619,421	+0.00(+0.00%)
Jan 21, 2004	21.05	21.31	20.94	21.27	2,463,166	+0.27(+1.28%)
Jan 20, 2004	21.36	21.38	20.99	21.01	689,711	-0.34(-1.59%)
Jan 16, 2004	21.39	21.40	21.19	21.34	588,143	+0.01(+0.06%)
Jan 15, 2004	21.45	21.45	21.28	21.33	644,433	-0.08(-0.37%)
Jan 14, 2004	21.41	21.48	21.31	21.41	772,005	+0.10(+0.49%)
Jan 13, 2004	21.54	21.54	21.18	21.31	872,502	-0.20(-0.94%)
Jan 12, 2004	21.61	21.62	21.50	21.51	542,866	-0.10(-0.45%)
Jan 09, 2004	21.77	21.80	21.57	21.61	502,790	-0.23(-1.05%)
Jan 08, 2004	21.75	21.84	21.63	21.84	527,570	+0.04(+0.18%)
Jan 07, 2004	21.71	21.81	21.70	21.80	716,020	-0.01(-0.03%)
Jan 06, 2004	21.84	21.87	21.71	21.80	507,378	-0.08(-0.36%)
Jan 05, 2004	21.67	21.88	21.67	21.88	826,919	+0.29(+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.