Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	24.85	25.16	24.56	25.06	266,908	+0.37(+1.51%)
Mar 30, 2004	24.03	24.77	24.02	24.68	354,266	+0.65(+2.72%)
Mar 29, 2004	23.22	24.38	23.16	24.03	270,680	+0.87(+3.77%)
Mar 26, 2004	23.24	23.31	22.90	23.16	419,461	+0.01(+0.04%)
Mar 25, 2004	23.11	23.33	22.77	23.15	401,541	+0.10(+0.44%)
Mar 24, 2004	23.76	23.76	23.00	23.05	166,346	-0.59(-2.48%)
Mar 23, 2004	23.50	24.05	23.05	23.63	275,986	+0.19(+0.80%)
Mar 22, 2004	23.91	23.97	22.94	23.45	152,552	-0.46(-1.92%)
Mar 19, 2004	24.17	24.17	23.75	23.90	196,054	-0.06(-0.25%)
Mar 18, 2004	24.62	24.62	23.75	23.96	246,395	-0.66(-2.69%)
Mar 17, 2004	24.04	25.08	23.87	24.62	326,208	+0.53(+2.22%)
Mar 16, 2004	24.17	24.43	23.79	24.09	180,964	-0.09(-0.39%)
Mar 15, 2004	24.09	24.47	23.75	24.18	162,455	-0.04(-0.18%)
Mar 12, 2004	23.94	24.25	23.81	24.23	504,815	+0.27(+1.13%)
Mar 11, 2004	24.27	24.60	23.58	23.95	113,412	-0.34(-1.40%)
Mar 10, 2004	24.56	24.60	24.29	24.29	82,524	-0.23(-0.93%)
Mar 09, 2004	24.31	24.60	24.20	24.52	141,942	+0.17(+0.70%)
Mar 08, 2004	24.31	24.61	24.22	24.35	88,890	-0.04(-0.17%)
Mar 05, 2004	24.28	24.63	24.28	24.40	69,556	-0.12(-0.48%)
Mar 04, 2004	24.43	24.60	24.10	24.51	123,315	+0.05(+0.21%)
Mar 03, 2004	24.35	24.60	24.07	24.46	97,379	+0.02(+0.07%)
Mar 02, 2004	24.89	24.99	24.39	24.45	264,196	-0.53(-2.14%)
Mar 01, 2004	24.52	25.07	24.26	24.98	162,219	+0.51(+2.08%)
Feb 27, 2004	24.45	24.51	24.10	24.47	98,086	-0.06(-0.24%)
Feb 26, 2004	24.14	24.72	24.13	24.53	165,402	+0.36(+1.51%)
Feb 25, 2004	23.67	24.24	23.67	24.17	203,128	+0.34(+1.42%)
Feb 24, 2004	23.51	24.13	23.51	23.83	194,758	+0.29(+1.23%)
Feb 23, 2004	24.17	24.17	23.28	23.54	449,995	-0.70(-2.87%)
Feb 20, 2004	24.35	24.51	24.23	24.23	197,705	-0.37(-1.52%)
Feb 19, 2004	24.98	25.23	24.30	24.61	419,107	-0.32(-1.29%)
Feb 18, 2004	24.60	25.02	24.60	24.93	278,343	+0.42(+1.70%)
Feb 17, 2004	24.51	24.60	24.24	24.51	294,141	+0.08(+0.35%)
Feb 13, 2004	24.79	24.79	24.24	24.43	538,178	-0.42(-1.71%)
Feb 12, 2004	24.47	25.02	24.37	24.85	391,992	-0.08(-0.34%)
Feb 11, 2004	24.66	25.43	24.47	24.94	534,523	+0.29(+1.17%)
Feb 10, 2004	24.18	24.87	23.92	24.65	658,075	+0.33(+1.36%)
Feb 09, 2004	22.73	24.55	22.66	24.32	519,197	+1.63(+7.18%)
Feb 06, 2004	22.35	22.81	22.29	22.69	193,225	+0.35(+1.56%)
Feb 05, 2004	21.80	22.34	21.66	22.34	214,799	+0.54(+2.49%)
Feb 04, 2004	22.30	22.43	21.60	21.80	217,275	-0.65(-2.91%)
Feb 03, 2004	21.60	22.46	21.38	22.45	281,526	+0.87(+4.01%)
Feb 02, 2004	21.80	22.01	21.41	21.59	397,179	-0.14(-0.66%)
Jan 30, 2004	22.46	22.49	21.73	21.73	205,486	-0.51(-2.29%)
Jan 29, 2004	21.30	22.56	21.30	22.24	223,170	+1.03(+4.88%)
Jan 28, 2004	21.76	21.92	21.16	21.21	154,438	-0.38(-1.77%)
Jan 27, 2004	22.05	22.27	21.58	21.59	92,545	-0.64(-2.90%)
Jan 26, 2004	21.85	22.23	21.57	22.23	76,158	+0.27(+1.24%)
Jan 23, 2004	21.27	21.97	21.22	21.96	115,298	+0.83(+3.93%)
Jan 22, 2004	21.12	21.44	20.83	21.13	134,633	+0.00(+0.00%)
Jan 21, 2004	21.31	21.46	21.08	21.13	222,462	-0.25(-1.15%)
Jan 20, 2004	21.59	21.59	21.17	21.38	204,307	+0.00(+0.00%)
Jan 16, 2004	21.24	21.82	21.08	21.38	91,366	+0.26(+1.25%)
Jan 15, 2004	21.46	21.51	20.95	21.11	110,473	-0.46(-2.12%)
Jan 14, 2004	21.27	21.60	21.16	21.57	51,036	+0.37(+1.76%)
Jan 13, 2004	21.16	21.25	21.00	21.20	61,795	+0.04(+0.20%)
Jan 12, 2004	20.65	21.16	20.65	21.15	70,088	+0.40(+1.92%)
Jan 09, 2004	20.99	21.07	20.65	20.76	164,137	-0.17(-0.81%)
Jan 08, 2004	20.48	20.99	20.43	20.93	104,294	+0.45(+2.20%)
Jan 07, 2004	20.33	20.66	20.33	20.48	118,853	-0.05(-0.25%)
Jan 06, 2004	20.35	20.78	20.35	20.53	88,301	+0.02(+0.10%)
Jan 05, 2004	20.23	20.78	20.01	20.51	167,525	+0.39(+1.92%)

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.