Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.30	19.50	19.15	19.15	340	-0.15(-0.78%)
Mar 30, 2004	19.50	19.75	19.30	19.30	946	-0.20(-1.03%)
Mar 29, 2004	18.80	19.50	19.50	19.50	1,015	+0.70(+3.72%)
Mar 26, 2004	18.85	19.00	18.80	18.80	610	-0.05(-0.27%)
Mar 25, 2004	18.65	18.85	18.50	18.85	996	+0.20(+1.07%)
Mar 24, 2004	18.70	18.85	18.65	18.65	989	-0.05(-0.27%)
Mar 23, 2004	18.90	18.95	18.60	18.70	2,105	-0.20(-1.06%)
Mar 22, 2004	19.20	18.90	18.90	18.90	370	-0.30(-1.56%)
Mar 19, 2004	19.35	19.20	19.20	19.20	850	-0.15(-0.78%)
Mar 18, 2004	19.20	19.35	18.75	19.35	930	+0.15(+0.78%)
Mar 17, 2004	19.25	19.20	19.20	19.20	2,937	-0.05(-0.26%)
Mar 16, 2004	18.65	19.25	19.25	19.25	610	+0.60(+3.22%)
Mar 15, 2004	18.80	18.95	18.65	18.65	745	-0.55(-2.86%)
Mar 12, 2004	19.20	19.55	18.85	19.20	1,118	+0.00(+0.00%)
Mar 11, 2004	19.75	19.55	18.85	19.20	1,118	-0.55(-2.78%)
Mar 10, 2004	20.00	19.75	19.75	19.75	465	-0.25(-1.25%)
Mar 09, 2004	19.70	20.00	19.75	20.00	770	+0.30(+1.52%)
Mar 08, 2004	19.80	19.75	19.70	19.70	600	+0.60(+3.14%)
Mar 05, 2004	19.10	19.10	19.10	19.10	530	+0.00(+0.00%)
Mar 04, 2004	18.60	19.10	19.10	19.10	530	+0.50(+2.69%)
Mar 03, 2004	18.75	18.60	18.25	18.60	6,065	-0.15(-0.80%)
Mar 02, 2004	19.05	19.00	18.65	18.75	5,450	-0.30(-1.57%)
Mar 01, 2004	19.25	19.20	19.05	19.05	13,250	-0.20(-1.04%)
Feb 27, 2004	19.25	19.25	19.25	19.25	525	+0.00(+0.00%)
Feb 26, 2004	18.90	19.25	19.25	19.25	525	+0.35(+1.85%)
Feb 25, 2004	18.90	19.00	18.90	18.90	4,250	+0.00(+0.00%)
Feb 24, 2004	19.50	19.00	18.80	18.90	10,105	-0.60(-3.08%)
Feb 23, 2004	19.50	19.50	19.10	19.50	1,995	-0.15(-0.76%)
Feb 20, 2004	19.65	19.65	19.65	19.65	0	+0.00(+0.00%)
Feb 19, 2004	18.95	19.65	19.65	19.65	305	+0.75(+3.97%)
Feb 18, 2004	18.90	18.90	18.60	18.90	635	+0.00(+0.00%)
Feb 17, 2004	18.75	18.90	18.60	18.90	635	+0.15(+0.80%)
Feb 13, 2004	18.75	18.75	18.75	18.75	1,871	+0.00(+0.00%)
Feb 12, 2004	18.50	18.75	18.45	18.75	1,380	+0.25(+1.35%)
Feb 11, 2004	18.55	18.50	18.50	18.50	775	-0.05(-0.27%)
Feb 10, 2004	17.50	18.75	18.40	18.55	2,610	+1.05(+6.00%)
Feb 09, 2004	16.90	17.55	17.50	17.50	930	+0.60(+3.55%)
Feb 06, 2004	16.75	16.90	16.90	16.90	910	+0.15(+0.90%)
Feb 05, 2004	16.80	16.75	16.75	16.75	645	-0.05(-0.30%)
Feb 04, 2004	17.25	16.80	16.50	16.80	3,765	-0.20(-1.18%)
Feb 03, 2004	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Feb 02, 2004	16.60	17.00	16.60	17.00	612	+0.40(+2.41%)
Jan 30, 2004	16.75	17.00	16.60	16.60	3,040	-0.15(-0.90%)
Jan 29, 2004	17.25	16.75	16.75	16.75	560	-0.50(-2.90%)
Jan 28, 2004	17.25	17.25	16.40	17.25	15,645	+0.00(+0.00%)
Jan 27, 2004	16.95	17.25	17.15	17.25	1,765	+0.30(+1.77%)
Jan 26, 2004	16.95	17.00	16.90	16.95	1,556	+0.00(+0.00%)
Jan 23, 2004	16.60	17.25	16.95	16.95	57,875	+0.35(+2.11%)
Jan 22, 2004	16.75	16.60	16.60	16.60	500	-0.15(-0.90%)
Jan 21, 2004	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jan 20, 2004	16.15	16.75	16.75	16.75	2,850	+0.60(+3.72%)
Jan 16, 2004	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Jan 15, 2004	15.90	16.15	16.15	16.15	705	+0.25(+1.57%)
Jan 14, 2004	15.80	15.90	15.90	15.90	435	+0.10(+0.63%)
Jan 13, 2004	15.80	15.80	15.80	15.80	1,120	+0.00(+0.00%)
Jan 12, 2004	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Jan 09, 2004	16.00	15.80	15.80	15.80	900	+0.05(+0.32%)
Jan 08, 2004	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)

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.