Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.32	19.32	18.98	19.00	1,062,700	-0.33(-1.71%)
Mar 30, 2004	18.90	19.37	18.88	19.32	1,290,200	+0.33(+1.74%)
Mar 29, 2004	18.86	19.14	18.77	19.00	712,100	+0.27(+1.41%)
Mar 26, 2004	18.72	18.93	18.71	18.73	1,082,200	+0.01(+0.05%)
Mar 25, 2004	18.73	18.82	18.48	18.72	1,580,200	+0.23(+1.27%)
Mar 24, 2004	18.45	18.62	18.36	18.48	1,443,900	-0.09(-0.51%)
Mar 23, 2004	18.34	18.69	18.34	18.58	856,600	+0.27(+1.50%)
Mar 22, 2004	18.33	18.49	18.25	18.30	1,111,000	-0.25(-1.32%)
Mar 19, 2004	18.55	18.70	18.41	18.55	877,600	-0.09(-0.48%)
Mar 18, 2004	18.88	18.95	18.52	18.64	1,625,200	-0.20(-1.04%)
Mar 17, 2004	18.41	19.01	18.41	18.84	1,183,400	+0.38(+2.06%)
Mar 16, 2004	18.50	18.57	18.36	18.45	2,055,100	-0.07(-0.35%)
Mar 15, 2004	18.50	18.80	18.49	18.52	1,133,800	-0.07(-0.38%)
Mar 12, 2004	18.65	18.71	18.50	18.59	1,387,600	-0.02(-0.11%)
Mar 11, 2004	18.48	19.04	18.48	18.61	1,820,700	+0.05(+0.27%)
Mar 10, 2004	19.05	19.07	18.50	18.56	1,376,200	-0.49(-2.55%)
Mar 09, 2004	18.85	19.20	18.77	19.05	1,511,500	+0.10(+0.50%)
Mar 08, 2004	19.02	19.09	18.86	18.95	927,500	-0.19(-0.99%)
Mar 05, 2004	19.05	19.51	19.04	19.14	1,457,100	+0.09(+0.47%)
Mar 04, 2004	18.73	19.20	18.73	19.05	1,514,400	+0.28(+1.46%)
Mar 03, 2004	18.55	18.77	18.54	18.77	829,200	+0.19(+1.02%)
Mar 02, 2004	18.62	18.81	18.43	18.59	1,328,300	-0.04(-0.21%)
Mar 01, 2004	18.25	18.64	18.25	18.62	1,327,700	+0.11(+0.59%)
Feb 27, 2004	18.49	18.68	18.35	18.52	1,746,000	-0.00(-0.03%)
Feb 26, 2004	18.12	18.58	18.07	18.52	2,497,000	+0.50(+2.75%)
Feb 25, 2004	17.68	18.09	17.62	18.02	1,247,100	+0.29(+1.66%)
Feb 24, 2004	17.73	17.85	17.61	17.73	1,012,200	-0.04(-0.23%)
Feb 23, 2004	17.84	17.90	17.75	17.77	889,800	-0.05(-0.28%)
Feb 20, 2004	17.90	17.95	17.70	17.82	1,489,700	+0.02(+0.11%)
Feb 19, 2004	17.82	17.93	17.75	17.80	1,573,600	+0.12(+0.65%)
Feb 18, 2004	17.70	17.80	17.62	17.68	1,159,600	-0.09(-0.48%)
Feb 17, 2004	17.70	17.88	17.57	17.77	2,165,900	+0.11(+0.65%)
Feb 13, 2004	17.64	17.76	17.50	17.66	2,016,500	+0.02(+0.11%)
Feb 12, 2004	17.35	17.75	17.35	17.64	4,021,200	+0.78(+4.63%)
Feb 11, 2004	16.60	16.95	16.54	16.86	1,456,700	+0.27(+1.60%)
Feb 10, 2004	16.60	16.62	16.50	16.59	1,120,500	+0.07(+0.39%)
Feb 09, 2004	16.62	16.75	16.50	16.52	1,529,100	-0.10(-0.60%)
Feb 06, 2004	16.55	16.68	16.46	16.62	1,209,900	+0.11(+0.67%)
Feb 05, 2004	16.57	16.75	16.49	16.52	1,373,400	-0.04(-0.21%)
Feb 04, 2004	16.68	16.69	16.43	16.55	1,855,000	-0.18(-1.05%)
Feb 03, 2004	16.85	16.92	16.70	16.73	1,171,400	-0.15(-0.89%)
Feb 02, 2004	17.05	17.06	16.65	16.88	1,427,500	-0.08(-0.47%)
Jan 30, 2004	16.65	17.03	16.57	16.95	2,708,400	+0.67(+4.15%)
Jan 29, 2004	16.50	16.89	16.07	16.28	4,272,800	-0.41(-2.46%)
Jan 28, 2004	16.98	17.04	16.62	16.69	2,484,400	-0.29(-1.71%)
Jan 27, 2004	17.30	17.50	16.95	16.98	2,206,400	-0.61(-3.47%)
Jan 26, 2004	17.50	17.61	17.39	17.59	895,300	+0.05(+0.31%)
Jan 23, 2004	17.73	17.89	17.43	17.54	1,548,300	+0.11(+0.60%)
Jan 22, 2004	17.39	17.59	17.38	17.43	1,162,300	+0.00(+0.03%)
Jan 21, 2004	17.05	17.43	17.05	17.43	862,800	+0.32(+1.90%)
Jan 20, 2004	17.16	17.25	16.89	17.10	1,354,600	-0.09(-0.52%)
Jan 16, 2004	17.38	17.49	17.19	17.19	1,011,900	-0.11(-0.61%)
Jan 15, 2004	17.28	17.48	17.18	17.30	930,800	-0.00(-0.03%)
Jan 14, 2004	17.18	17.49	17.15	17.30	1,393,000	+0.22(+1.29%)
Jan 13, 2004	17.21	17.36	17.05	17.08	612,300	-0.17(-0.99%)
Jan 12, 2004	17.10	17.33	17.07	17.25	754,600	+0.18(+1.02%)
Jan 09, 2004	17.18	17.18	17.05	17.07	735,500	-0.20(-1.13%)
Jan 08, 2004	17.20	17.36	17.15	17.27	950,700	+0.05(+0.29%)
Jan 07, 2004	17.27	17.39	17.15	17.22	1,295,100	-0.30(-1.71%)
Jan 06, 2004	17.45	17.62	17.39	17.52	1,488,900	+0.51(+3.00%)
Jan 05, 2004	16.62	17.05	16.62	17.01	976,300	+0.25(+1.46%)

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.