Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.01	20.16	19.94	20.15	2,768,722	+0.06(+0.30%)
Mar 30, 2004	19.91	20.09	19.88	20.09	3,028,069	+0.15(+0.77%)
Mar 29, 2004	19.69	19.94	19.69	19.94	3,905,750	+0.39(+1.98%)
Mar 26, 2004	19.56	19.68	19.53	19.55	1,706,601	+0.05(+0.23%)
Mar 25, 2004	19.22	19.53	19.22	19.50	787,934	+0.36(+1.90%)
Mar 24, 2004	19.23	19.31	19.05	19.14	1,430,294	-0.06(-0.29%)
Mar 23, 2004	19.25	19.43	19.16	19.20	1,348,321	+0.00(+0.01%)
Mar 22, 2004	19.37	19.37	19.14	19.19	1,463,508	-0.29(-1.50%)
Mar 19, 2004	19.63	19.72	19.45	19.49	1,777,974	-0.11(-0.58%)
Mar 18, 2004	19.70	19.73	19.46	19.60	2,374,402	-0.16(-0.79%)
Mar 17, 2004	19.58	19.80	19.56	19.75	2,003,401	+0.30(+1.53%)
Mar 16, 2004	19.68	19.68	19.26	19.46	5,763,578	+0.00(+0.00%)
Mar 15, 2004	19.80	19.82	19.42	19.46	1,758,188	-0.45(-2.27%)
Mar 12, 2004	19.51	19.91	19.49	19.91	2,217,522	+0.49(+2.51%)
Mar 11, 2004	19.57	19.85	19.41	19.42	5,415,191	-0.20(-1.04%)
Mar 10, 2004	20.07	20.16	19.59	19.63	828,920	-0.43(-2.16%)
Mar 09, 2004	20.18	20.24	19.95	20.06	534,240	-0.10(-0.52%)
Mar 08, 2004	20.49	20.51	20.17	20.17	809,134	-0.17(-0.84%)
Mar 05, 2004	20.27	20.53	20.26	20.34	3,626,616	-0.02(-0.12%)
Mar 04, 2004	20.19	20.36	20.05	20.36	751,894	+0.17(+0.86%)
Mar 03, 2004	20.14	20.24	19.97	20.19	2,150,388	+0.04(+0.18%)
Mar 02, 2004	20.25	20.33	20.13	20.15	4,630,084	-0.12(-0.59%)
Mar 01, 2004	20.00	20.27	19.93	20.27	2,498,068	+0.39(+1.96%)
Feb 27, 2004	19.80	19.99	19.80	19.88	2,807,589	+0.06(+0.28%)
Feb 26, 2004	19.71	19.85	19.59	19.83	1,816,134	+0.12(+0.59%)
Feb 25, 2004	19.49	19.71	19.43	19.71	1,064,240	+0.25(+1.29%)
Feb 24, 2004	19.39	19.59	19.26	19.46	4,244,243	+0.06(+0.29%)
Feb 23, 2004	19.67	19.71	19.36	19.40	8,737,941	-0.22(-1.14%)
Feb 20, 2004	19.71	19.80	19.50	19.62	1,061,414	-0.07(-0.37%)
Feb 19, 2004	20.14	20.16	19.69	19.70	734,934	-0.34(-1.69%)
Feb 18, 2004	20.09	20.13	19.94	20.04	517,280	-0.04(-0.18%)
Feb 17, 2004	19.97	20.11	19.93	20.07	804,894	+0.28(+1.39%)
Feb 13, 2004	20.11	20.11	19.80	19.80	486,187	-0.25(-1.23%)
Feb 12, 2004	20.14	20.16	20.01	20.04	850,120	-0.08(-0.42%)
Feb 11, 2004	20.02	20.15	19.92	20.13	787,934	+0.19(+0.95%)
Feb 10, 2004	19.75	19.98	19.71	19.94	1,341,254	+0.20(+1.00%)
Feb 09, 2004	19.72	19.84	19.67	19.74	1,090,387	+0.08(+0.43%)
Feb 06, 2004	19.27	19.72	19.27	19.66	737,054	+0.41(+2.12%)
Feb 05, 2004	19.12	19.31	19.12	19.25	907,360	+0.16(+0.84%)
Feb 04, 2004	19.39	19.43	19.05	19.09	924,320	-0.38(-1.94%)
Feb 03, 2004	19.45	19.58	19.45	19.47	819,734	-0.01(-0.07%)
Feb 02, 2004	19.57	19.68	19.35	19.48	944,107	-0.04(-0.22%)
Jan 30, 2004	19.48	19.63	19.40	19.52	1,691,761	+0.04(+0.22%)
Jan 29, 2004	19.66	19.70	19.29	19.48	1,936,975	-0.12(-0.60%)
Jan 28, 2004	20.05	20.05	19.55	19.60	2,110,108	-0.27(-1.35%)
Jan 27, 2004	20.15	20.15	19.87	19.87	2,173,708	-0.29(-1.45%)
Jan 26, 2004	19.99	20.16	19.88	20.16	590,067	+0.18(+0.89%)
Jan 23, 2004	19.88	20.01	19.78	19.98	686,880	+0.17(+0.86%)
Jan 22, 2004	20.03	20.09	19.81	19.81	2,088,201	-0.14(-0.71%)
Jan 21, 2004	19.88	19.99	19.75	19.95	1,211,934	+0.09(+0.44%)
Jan 20, 2004	19.79	19.90	19.67	19.87	1,868,428	+0.21(+1.07%)
Jan 16, 2004	19.74	19.79	19.66	19.66	1,200,627	-0.00(-0.01%)
Jan 15, 2004	19.68	19.71	19.43	19.66	1,109,467	+0.02(+0.12%)
Jan 14, 2004	19.59	19.64	19.50	19.63	722,214	+0.12(+0.62%)
Jan 13, 2004	19.51	19.52	19.22	19.51	600,667	+0.03(+0.14%)
Jan 12, 2004	19.41	19.49	19.26	19.49	651,547	+0.21(+1.10%)
Jan 09, 2004	19.27	19.50	19.27	19.27	2,213,988	-0.17(-0.89%)
Jan 08, 2004	19.44	19.48	19.32	19.45	1,179,427	+0.05(+0.27%)
Jan 07, 2004	19.19	19.39	19.15	19.39	628,933	+0.15(+0.79%)
Jan 06, 2004	19.20	19.34	19.19	19.24	2,616,789	-0.05(-0.23%)
Jan 05, 2004	19.17	19.29	19.07	19.29	1,742,641	+0.23(+1.22%)

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.