Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.01	20.05	19.98	19.98	37,001	-0.03(-0.16%)
Mar 30, 2004	19.86	20.01	19.81	20.01	117,615	+0.07(+0.36%)
Mar 29, 2004	19.66	20.20	19.62	19.94	46,664	+0.36(+1.85%)
Mar 26, 2004	19.35	19.60	19.27	19.57	76,545	+0.23(+1.18%)
Mar 25, 2004	19.32	19.64	19.32	19.35	23,777	+0.07(+0.37%)
Mar 24, 2004	19.35	19.46	19.28	19.28	27,846	-0.19(-0.97%)
Mar 23, 2004	19.61	19.66	19.35	19.46	21,107	-0.20(-1.00%)
Mar 22, 2004	18.85	19.77	18.85	19.66	363,145	+0.73(+3.86%)
Mar 19, 2004	18.42	18.93	18.42	18.93	17,928	+0.51(+2.78%)
Mar 18, 2004	18.27	18.48	18.27	18.42	13,096	+0.09(+0.52%)
Mar 17, 2004	18.38	18.38	18.21	18.32	18,309	-0.02(-0.13%)
Mar 16, 2004	18.45	18.47	18.29	18.35	25,303	-0.10(-0.55%)
Mar 15, 2004	18.68	18.68	18.40	18.45	35,093	-0.15(-0.80%)
Mar 12, 2004	18.56	18.60	18.40	18.60	19,581	+0.08(+0.42%)
Mar 11, 2004	18.44	18.56	18.44	18.52	60,269	+0.12(+0.64%)
Mar 10, 2004	18.40	18.44	18.38	18.40	37,382	+0.00(+0.00%)
Mar 09, 2004	18.42	18.48	18.39	18.40	7,756	-0.07(-0.38%)
Mar 08, 2004	18.43	18.48	18.36	18.47	13,732	+0.04(+0.21%)
Mar 05, 2004	18.40	18.48	18.32	18.43	28,354	+0.00(+0.00%)
Mar 04, 2004	18.53	18.53	18.41	18.43	44,757	-0.09(-0.51%)
Mar 03, 2004	18.60	18.61	18.52	18.53	14,749	-0.12(-0.63%)
Mar 02, 2004	18.44	18.91	18.36	18.65	30,134	+0.23(+1.24%)
Mar 01, 2004	18.56	18.62	18.29	18.42	48,826	-0.10(-0.55%)
Feb 27, 2004	18.48	18.60	18.37	18.52	17,165	+0.04(+0.21%)
Feb 26, 2004	18.48	18.50	18.36	18.48	43,358	+0.06(+0.30%)
Feb 25, 2004	18.36	18.43	18.17	18.43	15,766	-0.02(-0.09%)
Feb 24, 2004	18.40	18.49	18.09	18.44	11,443	+0.09(+0.51%)
Feb 23, 2004	18.57	18.72	18.13	18.35	11,825	-0.14(-0.77%)
Feb 20, 2004	18.48	18.52	18.44	18.49	8,137	-0.06(-0.34%)
Feb 19, 2004	18.52	18.56	18.51	18.55	31,279	+0.07(+0.38%)
Feb 18, 2004	18.51	18.54	18.44	18.48	26,829	+0.00(+0.00%)
Feb 17, 2004	18.35	18.64	18.35	18.48	48,699	+0.20(+1.08%)
Feb 13, 2004	18.68	18.68	18.29	18.29	142,791	-0.35(-1.90%)
Feb 12, 2004	18.69	18.73	18.29	18.64	66,373	+0.00(+0.00%)
Feb 11, 2004	18.27	18.64	18.21	18.64	43,358	+0.45(+2.46%)
Feb 10, 2004	18.56	18.56	17.93	18.19	144,062	-0.35(-1.91%)
Feb 09, 2004	18.95	19.07	18.13	18.54	64,211	-0.49(-2.56%)
Feb 06, 2004	18.88	19.11	18.88	19.03	12,333	+0.26(+1.38%)
Feb 05, 2004	19.15	19.15	18.48	18.77	19,835	-0.42(-2.17%)
Feb 04, 2004	19.19	19.19	18.56	19.19	44,248	+0.08(+0.41%)
Feb 03, 2004	19.11	19.43	19.07	19.11	152,709	+0.24(+1.25%)
Feb 02, 2004	18.48	18.88	18.32	18.88	32,677	+0.39(+2.13%)
Jan 30, 2004	18.72	18.72	18.30	18.48	64,720	-0.24(-1.26%)
Jan 29, 2004	18.72	18.72	18.36	18.72	113,546	+0.11(+0.59%)
Jan 28, 2004	18.64	18.88	18.60	18.61	255,447	-0.03(-0.17%)
Jan 27, 2004	18.84	18.84	18.60	18.64	46,028	-0.01(-0.04%)
Jan 26, 2004	18.03	18.65	17.92	18.65	79,596	+0.63(+3.49%)
Jan 23, 2004	17.70	18.02	17.70	18.02	51,242	+0.32(+1.82%)
Jan 22, 2004	17.70	17.76	17.66	17.70	159,066	+0.08(+0.45%)
Jan 21, 2004	17.62	17.81	17.51	17.62	232,941	-0.09(-0.53%)
Jan 20, 2004	17.97	17.97	17.62	17.71	71,840	-0.34(-1.87%)
Jan 16, 2004	18.17	18.23	18.05	18.05	114,309	-0.12(-0.65%)
Jan 15, 2004	17.95	18.25	17.95	18.17	75,146	+0.16(+0.87%)
Jan 14, 2004	18.21	18.26	17.81	18.01	349,921	-0.20(-1.08%)
Jan 13, 2004	17.66	18.33	17.66	18.21	170,891	+0.51(+2.89%)
Jan 12, 2004	17.60	17.70	17.35	17.70	89,260	+0.05(+0.31%)
Jan 09, 2004	17.73	17.77	17.55	17.64	150,038	-0.03(-0.18%)
Jan 08, 2004	17.54	17.85	17.46	17.67	361,873	+0.24(+1.35%)
Jan 07, 2004	17.36	17.58	17.30	17.44	231,797	+0.05(+0.27%)
Jan 06, 2004	17.48	17.58	17.38	17.39	123,082	-0.15(-0.85%)
Jan 05, 2004	17.30	17.55	17.30	17.54	136,560	+0.24(+1.36%)

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.