Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.22	19.22	18.75	18.75	21,772	-0.43(-2.26%)
Mar 30, 2004	18.70	19.19	18.70	19.18	39,759	+0.43(+2.31%)
Mar 29, 2004	18.88	19.09	18.62	18.75	59,828	-0.01(-0.03%)
Mar 26, 2004	19.01	19.01	18.75	18.76	12,306	-0.28(-1.47%)
Mar 25, 2004	18.85	19.23	18.70	19.04	34,647	+0.17(+0.92%)
Mar 24, 2004	18.63	19.11	18.63	18.86	22,908	+0.23(+1.25%)
Mar 23, 2004	18.78	18.90	18.63	18.63	43,356	-0.16(-0.84%)
Mar 22, 2004	18.91	18.92	18.78	18.79	26,316	-0.21(-1.11%)
Mar 19, 2004	19.01	19.11	18.91	19.00	41,084	+0.09(+0.47%)
Mar 18, 2004	18.91	18.96	18.89	18.91	43,735	-0.16(-0.83%)
Mar 17, 2004	18.91	19.23	18.91	19.07	57,177	+0.01(+0.06%)
Mar 16, 2004	18.91	19.18	18.90	19.06	33,132	+0.13(+0.67%)
Mar 15, 2004	19.20	19.20	18.93	18.93	26,695	-0.38(-1.97%)
Mar 12, 2004	19.07	19.33	19.04	19.31	29,535	+0.29(+1.50%)
Mar 11, 2004	19.33	19.33	19.02	19.02	20,258	-0.17(-0.91%)
Mar 10, 2004	19.46	19.46	19.20	19.20	13,253	-0.13(-0.68%)
Mar 09, 2004	19.28	19.56	19.20	19.33	401,377	+0.07(+0.36%)
Mar 08, 2004	19.54	19.62	19.20	19.26	16,282	-0.35(-1.80%)
Mar 05, 2004	19.20	19.62	19.20	19.62	96,557	+0.39(+2.00%)
Mar 04, 2004	19.48	19.48	19.20	19.23	14,199	+0.03(+0.14%)
Mar 03, 2004	19.20	19.56	19.20	19.20	23,287	-0.10(-0.49%)
Mar 02, 2004	19.10	19.56	19.10	19.30	19,311	+0.00(+0.00%)
Mar 01, 2004	19.09	19.40	19.09	19.30	31,996	-0.22(-1.11%)
Feb 27, 2004	19.20	19.62	19.20	19.52	21,015	+0.06(+0.30%)
Feb 26, 2004	19.62	19.62	19.11	19.46	19,690	-0.16(-0.83%)
Feb 25, 2004	19.37	19.64	19.26	19.62	30,671	+0.24(+1.25%)
Feb 24, 2004	19.20	19.41	18.96	19.38	13,631	+0.40(+2.12%)
Feb 23, 2004	18.79	19.35	18.79	18.98	9,655	-0.20(-1.05%)
Feb 20, 2004	18.91	19.60	18.90	19.18	14,767	+0.05(+0.28%)
Feb 19, 2004	19.49	19.53	19.01	19.13	33,889	-0.18(-0.93%)
Feb 18, 2004	19.12	19.65	18.78	19.31	33,700	+0.19(+0.97%)
Feb 17, 2004	18.99	19.12	18.68	19.12	20,447	+0.16(+0.83%)
Feb 13, 2004	18.92	18.97	18.75	18.96	20,636	+0.14(+0.73%)
Feb 12, 2004	18.64	18.95	18.64	18.82	23,287	+0.17(+0.93%)
Feb 11, 2004	18.99	18.99	18.64	18.65	21,204	-0.34(-1.78%)
Feb 10, 2004	18.85	18.99	18.80	18.99	20,447	+0.26(+1.41%)
Feb 09, 2004	18.66	18.99	18.66	18.72	9,845	-0.16(-0.87%)
Feb 06, 2004	18.90	19.01	18.52	18.89	19,500	+0.17(+0.93%)
Feb 05, 2004	18.49	18.74	18.33	18.71	112,082	+0.18(+0.99%)
Feb 04, 2004	18.64	19.06	18.49	18.53	66,643	-0.08(-0.43%)
Feb 03, 2004	18.70	18.91	18.54	18.61	47,900	-0.01(-0.06%)
Feb 02, 2004	18.53	18.99	18.53	18.62	51,876	-0.07(-0.40%)
Jan 30, 2004	18.70	18.81	18.54	18.69	34,079	-0.14(-0.76%)
Jan 29, 2004	18.70	18.89	18.70	18.83	34,079	+0.07(+0.37%)
Jan 28, 2004	18.73	18.92	18.70	18.77	23,476	-0.14(-0.73%)
Jan 27, 2004	18.88	19.19	18.71	18.90	57,745	+0.01(+0.03%)
Jan 26, 2004	19.11	19.24	18.88	18.90	50,361	-0.16(-0.83%)
Jan 23, 2004	19.11	19.11	18.88	19.06	16,282	+0.02(+0.11%)
Jan 22, 2004	18.88	19.11	18.88	19.04	54,337	+0.01(+0.03%)
Jan 21, 2004	19.12	19.12	18.90	19.03	90,310	+0.15(+0.78%)
Jan 20, 2004	18.73	19.12	18.73	18.88	23,098	-0.27(-1.43%)
Jan 16, 2004	19.20	19.24	18.68	19.16	33,889	+0.02(+0.08%)
Jan 15, 2004	18.94	19.15	18.52	19.14	120,494	+0.25(+1.31%)
Jan 14, 2004	19.28	19.28	18.38	18.89	73,423	-0.02(-0.08%)
Jan 13, 2004	19.56	19.57	18.91	18.91	33,621	-0.66(-3.37%)
Jan 12, 2004	19.38	19.57	19.38	19.57	35,131	+0.22(+1.12%)
Jan 09, 2004	19.42	19.57	19.24	19.35	75,627	-0.05(-0.27%)
Jan 08, 2004	19.54	19.55	19.33	19.41	245,185	-0.17(-0.89%)
Jan 07, 2004	20.76	20.76	19.19	19.58	233,598	-1.10(-5.34%)
Jan 06, 2004	21.32	21.32	20.56	20.68	52,822	-0.44(-2.10%)
Jan 05, 2004	19.48	21.72	19.48	21.13	310,121	+1.43(+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.