Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.90	22.23	21.70	22.14	279,772	+0.25(+1.13%)
Mar 30, 2004	21.52	21.90	21.46	21.90	174,530	+0.31(+1.42%)
Mar 29, 2004	21.44	21.87	21.34	21.59	239,026	+0.21(+0.97%)
Mar 26, 2004	21.23	21.46	21.17	21.38	190,436	+0.11(+0.52%)
Mar 25, 2004	20.88	21.27	20.78	21.27	191,308	+0.47(+2.25%)
Mar 24, 2004	20.79	20.91	20.50	20.80	220,069	-0.08(-0.37%)
Mar 23, 2004	20.85	21.28	20.74	20.88	299,382	+0.11(+0.51%)
Mar 22, 2004	21.30	21.30	20.67	20.78	442,536	-0.52(-2.46%)
Mar 19, 2004	21.69	21.69	21.30	21.30	214,840	-0.30(-1.38%)
Mar 18, 2004	21.70	21.70	21.22	21.60	507,032	-0.11(-0.49%)
Mar 17, 2004	21.46	21.70	21.38	21.70	451,252	+0.36(+1.70%)
Mar 16, 2004	21.44	21.48	21.07	21.34	358,430	+0.02(+0.09%)
Mar 15, 2004	21.83	21.83	21.17	21.32	482,410	-0.48(-2.21%)
Mar 12, 2004	21.68	21.91	21.66	21.80	488,293	+0.12(+0.57%)
Mar 11, 2004	22.05	22.36	21.67	21.68	533,615	-0.39(-1.79%)
Mar 10, 2004	22.37	22.44	21.87	22.08	633,845	-0.07(-0.31%)
Mar 09, 2004	22.21	22.29	22.03	22.14	287,398	-0.07(-0.33%)
Mar 08, 2004	22.49	22.49	22.17	22.22	235,104	-0.27(-1.20%)
Mar 05, 2004	22.33	22.63	22.22	22.49	227,260	+0.07(+0.31%)
Mar 04, 2004	22.25	22.61	22.25	22.42	245,999	+0.17(+0.78%)
Mar 03, 2004	22.24	22.31	22.08	22.25	230,528	+0.01(+0.04%)
Mar 02, 2004	22.53	22.58	22.11	22.24	230,746	-0.32(-1.40%)
Mar 01, 2004	22.24	22.56	22.18	22.55	318,120	+0.27(+1.22%)
Feb 27, 2004	22.28	22.44	22.24	22.28	269,313	+0.02(+0.10%)
Feb 26, 2004	22.21	22.40	22.21	22.26	570,220	+0.05(+0.21%)
Feb 25, 2004	22.19	22.30	22.12	22.21	399,176	-0.05(-0.23%)
Feb 24, 2004	22.14	22.50	22.14	22.26	571,092	+0.00(+0.02%)
Feb 23, 2004	22.38	22.60	22.25	22.26	802,274	-0.11(-0.51%)
Feb 20, 2004	22.88	22.92	22.35	22.37	729,717	-0.57(-2.50%)
Feb 19, 2004	22.95	23.60	22.26	22.95	1,785,835	-0.71(-3.01%)
Feb 18, 2004	23.68	23.77	23.54	23.66	293,063	-0.11(-0.48%)
Feb 17, 2004	23.57	23.97	23.57	23.77	248,613	+0.32(+1.35%)
Feb 13, 2004	23.44	23.63	23.42	23.46	349,279	+0.13(+0.55%)
Feb 12, 2004	23.72	23.72	23.32	23.33	330,758	-0.39(-1.66%)
Feb 11, 2004	23.29	23.75	23.22	23.72	337,731	+0.44(+1.87%)
Feb 10, 2004	22.99	23.29	22.90	23.29	377,823	+0.33(+1.44%)
Feb 09, 2004	22.96	23.08	22.79	22.96	324,875	+0.00(+0.00%)
Feb 06, 2004	22.52	22.97	22.52	22.96	346,882	+0.45(+1.98%)
Feb 05, 2004	22.31	22.60	22.26	22.51	434,256	+0.38(+1.72%)
Feb 04, 2004	22.59	22.61	22.10	22.13	534,051	-0.55(-2.43%)
Feb 03, 2004	22.49	22.80	22.49	22.68	673,937	+0.31(+1.40%)
Feb 02, 2004	22.21	22.55	22.10	22.37	510,954	+0.11(+0.52%)
Jan 30, 2004	22.47	22.49	22.23	22.25	512,261	-0.21(-0.94%)
Jan 29, 2004	22.93	22.95	22.26	22.47	536,447	-0.37(-1.63%)
Jan 28, 2004	23.18	23.41	22.73	22.84	356,251	-0.38(-1.64%)
Jan 27, 2004	23.91	23.91	23.21	23.22	523,810	-0.80(-3.34%)
Jan 26, 2004	23.73	24.03	23.54	24.02	397,869	+0.29(+1.24%)
Jan 23, 2004	23.89	23.97	23.32	23.73	490,254	-0.11(-0.46%)
Jan 22, 2004	23.93	24.02	23.70	23.84	337,513	-0.03(-0.12%)
Jan 21, 2004	24.12	24.15	23.58	23.87	515,966	-0.19(-0.80%)
Jan 20, 2004	24.03	24.23	23.83	24.06	397,433	+0.14(+0.58%)
Jan 16, 2004	23.83	23.98	23.83	23.92	493,523	+0.06(+0.27%)
Jan 15, 2004	24.00	24.00	23.73	23.86	656,941	-0.05(-0.23%)
Jan 14, 2004	23.75	23.96	23.73	23.91	769,809	+0.14(+0.58%)
Jan 13, 2004	23.96	24.18	23.61	23.77	377,823	-0.22(-0.92%)
Jan 12, 2004	23.88	24.00	23.60	23.99	375,644	+0.18(+0.77%)
Jan 09, 2004	24.05	24.10	23.62	23.81	454,302	-0.46(-1.89%)
Jan 08, 2004	24.05	24.32	23.91	24.27	878,972	+0.24(+1.01%)
Jan 07, 2004	23.98	24.03	23.63	24.03	1,257,667	+0.55(+2.35%)
Jan 06, 2004	23.59	23.59	23.35	23.48	429,463	-0.05(-0.21%)
Jan 05, 2004	23.27	23.54	23.18	23.53	848,249	+0.57(+2.50%)

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.