Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.03	19.38	19.03	19.24	72,720	+0.20(+1.07%)
Mar 30, 2004	18.89	19.12	18.89	19.03	93,446	+0.19(+1.02%)
Mar 29, 2004	19.25	19.33	18.70	18.84	113,989	-0.37(-1.95%)
Mar 26, 2004	19.04	19.24	19.04	19.21	44,541	+0.23(+1.19%)
Mar 25, 2004	18.81	19.17	18.81	18.99	71,630	+0.29(+1.56%)
Mar 24, 2004	18.59	18.79	18.56	18.70	88,173	+0.12(+0.65%)
Mar 23, 2004	19.00	19.11	18.18	18.58	209,617	-0.37(-1.97%)
Mar 22, 2004	19.14	19.16	18.84	18.95	77,265	-0.27(-1.43%)
Mar 19, 2004	19.42	19.47	19.20	19.22	67,266	-0.19(-0.99%)
Mar 18, 2004	19.31	19.53	19.28	19.42	52,722	+0.11(+0.57%)
Mar 17, 2004	19.11	19.39	19.09	19.31	125,261	+0.11(+0.57%)
Mar 16, 2004	19.53	19.66	19.04	19.20	110,172	-0.14(-0.74%)
Mar 15, 2004	18.99	19.53	18.95	19.34	127,261	+0.40(+2.12%)
Mar 12, 2004	19.00	19.13	18.71	18.94	117,807	-0.19(-0.98%)
Mar 11, 2004	19.64	19.64	19.12	19.13	127,443	-0.52(-2.63%)
Mar 10, 2004	19.25	19.81	19.20	19.64	369,421	+0.53(+2.76%)
Mar 09, 2004	18.92	19.11	18.90	19.11	58,903	+0.14(+0.72%)
Mar 08, 2004	18.93	18.98	18.78	18.98	83,992	-0.14(-0.75%)
Mar 05, 2004	19.24	19.25	19.02	19.12	134,897	-0.09(-0.49%)
Mar 04, 2004	19.12	19.23	19.02	19.21	68,902	+0.18(+0.92%)
Mar 03, 2004	19.00	19.11	18.94	19.04	92,173	+0.01(+0.03%)
Mar 02, 2004	18.86	19.09	18.84	19.03	73,084	+0.12(+0.61%)
Mar 01, 2004	18.81	18.92	18.71	18.92	78,538	+0.02(+0.09%)
Feb 27, 2004	18.98	18.98	18.76	18.90	81,447	+0.01(+0.03%)
Feb 26, 2004	18.95	18.95	18.80	18.89	210,526	-0.04(-0.23%)
Feb 25, 2004	18.62	18.94	18.62	18.94	73,993	+0.24(+1.26%)
Feb 24, 2004	18.37	18.80	18.16	18.70	105,445	+0.29(+1.55%)
Feb 23, 2004	18.44	18.45	18.26	18.42	59,812	+0.11(+0.60%)
Feb 20, 2004	18.61	18.67	18.21	18.31	97,627	-0.20(-1.07%)
Feb 19, 2004	18.39	18.56	18.37	18.50	71,811	+0.12(+0.63%)
Feb 18, 2004	18.70	18.70	18.24	18.39	148,532	-0.20(-1.10%)
Feb 17, 2004	18.15	18.64	17.99	18.59	235,615	+0.89(+5.03%)
Feb 13, 2004	17.58	17.72	17.52	17.70	54,722	+0.09(+0.50%)
Feb 12, 2004	17.41	17.61	17.41	17.61	64,357	+0.04(+0.22%)
Feb 11, 2004	17.57	17.60	17.54	17.57	91,264	+0.20(+1.14%)
Feb 10, 2004	17.52	17.55	17.28	17.38	57,449	-0.15(-0.85%)
Feb 09, 2004	17.39	17.54	17.30	17.52	54,904	+0.22(+1.27%)
Feb 06, 2004	17.30	17.38	17.25	17.30	102,899	-0.05(-0.32%)
Feb 05, 2004	17.38	17.49	17.31	17.36	44,177	+0.09(+0.51%)
Feb 04, 2004	17.19	17.33	17.05	17.27	54,358	+0.13(+0.77%)
Feb 03, 2004	17.05	17.24	16.93	17.14	66,175	+0.08(+0.48%)
Feb 02, 2004	17.08	17.16	17.05	17.06	67,448	-0.10(-0.61%)
Jan 30, 2004	17.19	17.27	17.10	17.16	48,722	-0.08(-0.48%)
Jan 29, 2004	17.46	17.49	17.13	17.24	56,904	-0.14(-0.79%)
Jan 28, 2004	17.44	17.50	17.34	17.38	53,631	-0.08(-0.44%)
Jan 27, 2004	17.46	17.54	17.19	17.46	64,903	+0.05(+0.32%)
Jan 26, 2004	17.33	17.49	17.23	17.40	72,539	+0.16(+0.92%)
Jan 23, 2004	17.27	17.33	17.08	17.24	91,264	+0.04(+0.26%)
Jan 22, 2004	17.05	17.24	16.97	17.20	95,809	+0.23(+1.33%)
Jan 21, 2004	17.14	17.17	16.91	16.97	67,812	-0.13(-0.74%)
Jan 20, 2004	17.05	17.13	17.01	17.10	90,719	+0.10(+0.61%)
Jan 16, 2004	16.94	17.04	16.86	17.00	83,083	+0.08(+0.46%)
Jan 15, 2004	16.97	16.97	16.81	16.92	76,720	+0.03(+0.20%)
Jan 14, 2004	16.75	16.90	16.70	16.89	87,446	+0.22(+1.32%)
Jan 13, 2004	16.78	16.83	16.61	16.67	81,447	-0.11(-0.66%)
Jan 12, 2004	17.02	17.04	16.66	16.78	88,173	-0.17(-0.97%)
Jan 09, 2004	17.00	17.00	16.89	16.94	78,902	+0.08(+0.49%)
Jan 08, 2004	17.05	17.05	16.80	16.86	99,991	-0.11(-0.65%)
Jan 07, 2004	17.00	17.00	16.91	16.97	82,174	-0.08(-0.48%)
Jan 06, 2004	17.04	17.05	16.94	17.05	147,805	+0.15(+0.91%)
Jan 05, 2004	16.76	16.94	16.76	16.90	104,536	+0.25(+1.49%)

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.