Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.79	20.17	19.79	20.12	98,919	+0.25(+1.26%)
Mar 30, 2004	19.53	19.87	19.41	19.87	62,303	+0.26(+1.32%)
Mar 29, 2004	19.36	19.75	19.26	19.61	95,315	+0.43(+2.24%)
Mar 26, 2004	18.90	19.40	18.90	19.18	58,003	+0.28(+1.50%)
Mar 25, 2004	18.80	18.94	18.70	18.90	59,746	+0.15(+0.78%)
Mar 24, 2004	18.71	18.75	18.41	18.75	119,842	+0.17(+0.93%)
Mar 23, 2004	18.38	18.77	18.38	18.58	73,695	+0.15(+0.84%)
Mar 22, 2004	18.85	18.85	18.38	18.43	86,481	-0.62(-3.25%)
Mar 19, 2004	19.14	19.14	18.71	19.05	69,394	-0.09(-0.49%)
Mar 18, 2004	19.31	19.36	18.88	19.14	84,156	-0.12(-0.63%)
Mar 17, 2004	19.18	19.44	18.88	19.26	137,394	+0.12(+0.63%)
Mar 16, 2004	19.38	19.44	19.01	19.14	67,069	-0.26(-1.33%)
Mar 15, 2004	19.73	19.73	19.22	19.40	59,630	-0.25(-1.27%)
Mar 12, 2004	19.41	19.66	19.41	19.65	77,182	+0.25(+1.29%)
Mar 11, 2004	19.62	19.77	19.35	19.40	90,666	-0.22(-1.10%)
Mar 10, 2004	20.22	20.32	19.57	19.61	68,697	-0.51(-2.52%)
Mar 09, 2004	20.39	20.46	19.97	20.12	43,240	-0.29(-1.43%)
Mar 08, 2004	20.65	20.69	20.22	20.41	65,326	-0.32(-1.54%)
Mar 05, 2004	20.63	21.13	20.54	20.73	98,105	+0.11(+0.54%)
Mar 04, 2004	20.69	20.88	20.59	20.62	169,592	-0.06(-0.29%)
Mar 03, 2004	20.75	20.84	20.60	20.68	217,250	+0.02(+0.08%)
Mar 02, 2004	20.40	20.68	20.38	20.66	195,629	+0.18(+0.88%)
Mar 01, 2004	20.05	20.51	20.05	20.48	167,383	+0.58(+2.90%)
Feb 27, 2004	19.78	20.17	19.58	19.91	158,084	+0.13(+0.65%)
Feb 26, 2004	19.31	19.79	19.27	19.78	109,148	+0.49(+2.54%)
Feb 25, 2004	19.49	19.55	19.20	19.29	84,389	-0.04(-0.22%)
Feb 24, 2004	19.31	19.46	19.10	19.33	69,859	-0.03(-0.13%)
Feb 23, 2004	19.36	19.51	19.20	19.36	81,367	-0.15(-0.75%)
Feb 20, 2004	19.40	19.66	19.36	19.50	45,216	+0.15(+0.76%)
Feb 19, 2004	20.11	20.11	19.34	19.36	64,396	-0.69(-3.43%)
Feb 18, 2004	19.77	20.21	19.64	20.05	243,985	+0.30(+1.53%)
Feb 17, 2004	19.53	19.78	19.53	19.74	119,725	+0.26(+1.32%)
Feb 13, 2004	19.61	19.64	19.36	19.49	225,386	+0.03(+0.13%)
Feb 12, 2004	20.00	20.00	19.36	19.46	175,636	-0.93(-4.56%)
Feb 11, 2004	19.61	20.82	19.61	20.39	167,616	+0.77(+3.95%)
Feb 10, 2004	19.55	19.61	19.36	19.61	90,666	+0.07(+0.35%)
Feb 09, 2004	19.44	19.65	19.36	19.55	123,213	+0.10(+0.53%)
Feb 06, 2004	19.31	19.51	19.23	19.44	52,888	+0.13(+0.67%)
Feb 05, 2004	18.71	19.31	18.71	19.31	111,937	+0.30(+1.58%)
Feb 04, 2004	19.53	19.53	18.87	19.01	143,206	-0.63(-3.20%)
Feb 03, 2004	19.44	19.70	19.41	19.64	97,059	+0.26(+1.33%)
Feb 02, 2004	19.14	19.74	19.14	19.38	109,729	+0.28(+1.49%)
Jan 30, 2004	18.94	19.10	18.93	19.10	124,840	+0.03(+0.18%)
Jan 29, 2004	19.06	19.36	18.98	19.06	104,731	+0.01(+0.05%)
Jan 28, 2004	19.61	19.86	18.93	19.06	77,531	-0.65(-3.27%)
Jan 27, 2004	19.70	19.93	19.61	19.70	62,420	-0.22(-1.08%)
Jan 26, 2004	19.66	20.01	19.44	19.92	77,647	+0.18(+0.92%)
Jan 23, 2004	19.75	19.84	19.47	19.74	70,324	-0.01(-0.04%)
Jan 22, 2004	19.92	19.97	19.58	19.74	46,030	+0.04(+0.22%)
Jan 21, 2004	19.70	19.84	19.44	19.70	60,560	+0.06(+0.31%)
Jan 20, 2004	19.53	19.64	19.43	19.64	94,734	+0.16(+0.84%)
Jan 16, 2004	19.87	20.00	19.42	19.48	77,531	-0.29(-1.48%)
Jan 15, 2004	19.96	20.00	19.49	19.77	94,037	-0.07(-0.35%)
Jan 14, 2004	19.38	19.95	19.38	19.84	130,187	+0.67(+3.50%)
Jan 13, 2004	19.18	19.18	18.81	19.17	268,627	-0.06(-0.31%)
Jan 12, 2004	18.93	19.23	18.93	19.23	77,182	+0.39(+2.06%)
Jan 09, 2004	18.88	19.02	18.72	18.84	109,845	-0.09(-0.50%)
Jan 08, 2004	19.01	19.10	18.75	18.94	127,281	-0.02(-0.09%)
Jan 07, 2004	18.93	19.11	18.90	18.95	54,515	+0.03(+0.14%)
Jan 06, 2004	19.10	19.36	18.79	18.93	136,580	-0.28(-1.48%)
Jan 05, 2004	19.06	19.21	18.80	19.21	273,742	+0.28(+1.45%)

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.