Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.61	18.61	18.16	18.16	22,485	-0.42(-2.26%)
Mar 30, 2004	18.11	18.59	18.11	18.58	41,060	+0.42(+2.31%)
Mar 29, 2004	18.28	18.49	18.03	18.16	61,786	-0.01(-0.03%)
Mar 26, 2004	18.41	18.41	18.16	18.16	12,709	-0.27(-1.47%)
Mar 25, 2004	18.26	18.62	18.11	18.43	35,781	+0.17(+0.92%)
Mar 24, 2004	18.04	18.50	18.04	18.26	23,658	+0.23(+1.25%)
Mar 23, 2004	18.19	18.30	18.04	18.04	44,775	-0.15(-0.84%)
Mar 22, 2004	18.31	18.32	18.19	18.19	27,178	-0.20(-1.11%)
Mar 19, 2004	18.41	18.51	18.31	18.40	42,429	+0.09(+0.48%)
Mar 18, 2004	18.31	18.36	18.29	18.31	45,166	-0.15(-0.83%)
Mar 17, 2004	18.31	18.62	18.31	18.46	59,048	+0.01(+0.06%)
Mar 16, 2004	18.31	18.58	18.30	18.45	34,217	+0.12(+0.67%)
Mar 15, 2004	18.59	18.59	18.33	18.33	27,569	-0.37(-1.97%)
Mar 12, 2004	18.46	18.71	18.44	18.70	30,502	+0.28(+1.50%)
Mar 11, 2004	18.72	18.72	18.42	18.42	20,921	-0.17(-0.91%)
Mar 10, 2004	18.85	18.85	18.59	18.59	13,686	-0.13(-0.68%)
Mar 09, 2004	18.67	18.94	18.60	18.72	414,516	+0.07(+0.36%)
Mar 08, 2004	18.92	19.00	18.60	18.65	16,815	-0.34(-1.80%)
Mar 05, 2004	18.59	18.99	18.59	18.99	99,718	+0.37(+2.01%)
Mar 04, 2004	18.87	18.87	18.59	18.62	14,664	+0.03(+0.14%)
Mar 03, 2004	18.59	18.94	18.59	18.60	24,049	-0.09(-0.49%)
Mar 02, 2004	18.50	18.94	18.50	18.69	19,943	+0.00(+0.00%)
Mar 01, 2004	18.49	18.79	18.49	18.69	33,043	-0.21(-1.11%)
Feb 27, 2004	18.60	18.99	18.60	18.90	21,703	+0.06(+0.30%)
Feb 26, 2004	19.00	19.00	18.50	18.84	20,334	-0.16(-0.83%)
Feb 25, 2004	18.76	19.02	18.65	19.00	31,675	+0.24(+1.25%)
Feb 24, 2004	18.59	18.80	18.36	18.76	14,077	+0.39(+2.12%)
Feb 23, 2004	18.19	18.74	18.19	18.38	9,971	-0.20(-1.05%)
Feb 20, 2004	18.31	18.98	18.30	18.57	15,251	+0.05(+0.28%)
Feb 19, 2004	18.87	18.91	18.41	18.52	34,999	-0.17(-0.93%)
Feb 18, 2004	18.51	19.03	18.18	18.69	34,803	+0.18(+0.97%)
Feb 17, 2004	18.39	18.51	18.09	18.51	21,116	+0.15(+0.83%)
Feb 13, 2004	18.32	18.37	18.16	18.36	21,312	+0.13(+0.73%)
Feb 12, 2004	18.05	18.35	18.05	18.23	24,049	+0.17(+0.93%)
Feb 11, 2004	18.39	18.39	18.05	18.06	21,898	-0.33(-1.78%)
Feb 10, 2004	18.25	18.39	18.21	18.39	21,116	+0.26(+1.41%)
Feb 09, 2004	18.07	18.39	18.07	18.13	10,167	-0.16(-0.87%)
Feb 06, 2004	18.30	18.41	17.93	18.29	20,139	+0.17(+0.93%)
Feb 05, 2004	17.91	18.15	17.75	18.12	115,751	+0.18(+0.99%)
Feb 04, 2004	18.05	18.46	17.91	17.94	68,825	-0.08(-0.43%)
Feb 03, 2004	18.11	18.31	17.95	18.02	49,468	-0.01(-0.06%)
Feb 02, 2004	17.94	18.39	17.94	18.03	53,574	-0.07(-0.40%)
Jan 30, 2004	18.11	18.21	17.95	18.10	35,194	-0.14(-0.76%)
Jan 29, 2004	18.11	18.29	18.11	18.24	35,194	+0.07(+0.37%)
Jan 28, 2004	18.14	18.32	18.11	18.17	24,245	-0.13(-0.73%)
Jan 27, 2004	18.28	18.59	18.12	18.30	59,635	+0.01(+0.03%)
Jan 26, 2004	18.50	18.63	18.28	18.30	52,010	-0.15(-0.83%)
Jan 23, 2004	18.50	18.50	18.28	18.45	16,815	+0.02(+0.11%)
Jan 22, 2004	18.28	18.50	18.28	18.43	56,116	+0.01(+0.03%)
Jan 21, 2004	18.51	18.51	18.30	18.43	93,266	+0.14(+0.78%)
Jan 20, 2004	18.14	18.51	18.14	18.28	23,854	-0.27(-1.43%)
Jan 16, 2004	18.59	18.63	18.09	18.55	34,999	+0.02(+0.08%)
Jan 15, 2004	18.34	18.54	17.94	18.53	124,438	+0.24(+1.31%)
Jan 14, 2004	18.67	18.67	17.80	18.29	75,827	-0.02(-0.08%)
Jan 13, 2004	18.94	18.95	18.31	18.31	34,721	-0.64(-3.37%)
Jan 12, 2004	18.77	18.95	18.77	18.95	36,281	+0.21(+1.12%)
Jan 09, 2004	18.80	18.95	18.63	18.74	78,103	-0.05(-0.27%)
Jan 08, 2004	18.92	18.93	18.72	18.79	253,210	-0.17(-0.89%)
Jan 07, 2004	20.10	20.10	18.59	18.96	241,244	-1.07(-5.34%)
Jan 06, 2004	20.64	20.64	19.91	20.03	54,551	-0.43(-2.10%)
Jan 05, 2004	18.87	21.03	18.87	20.46	320,272	+1.38(+7.24%)

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.