Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.70	17.77	17.39	17.72	2,710,102	-0.02(-0.13%)
Mar 30, 2004	17.78	17.87	17.63	17.74	1,083,454	-0.11(-0.63%)
Mar 29, 2004	17.59	17.93	17.59	17.85	1,337,317	+0.31(+1.75%)
Mar 26, 2004	17.63	17.73	17.54	17.54	1,718,380	+0.14(+0.82%)
Mar 25, 2004	17.25	17.65	17.10	17.40	2,552,370	+0.78(+4.69%)
Mar 24, 2004	16.50	16.69	16.37	16.62	1,231,452	+0.10(+0.59%)
Mar 23, 2004	16.61	16.76	16.28	16.52	1,181,453	+0.05(+0.27%)
Mar 22, 2004	16.14	16.52	15.90	16.48	1,397,450	+0.11(+0.64%)
Mar 19, 2004	16.08	16.46	15.98	16.37	966,655	+0.17(+1.06%)
Mar 18, 2004	16.30	16.37	15.96	16.20	946,255	-0.25(-1.50%)
Mar 17, 2004	16.22	16.58	16.15	16.45	1,157,053	+0.26(+1.57%)
Mar 16, 2004	15.94	16.38	15.94	16.19	1,263,718	+0.56(+3.60%)
Mar 15, 2004	16.12	16.16	15.52	15.63	993,988	-0.52(-3.20%)
Mar 12, 2004	15.95	16.25	15.78	16.15	631,859	+0.22(+1.37%)
Mar 11, 2004	15.88	16.16	15.75	15.93	1,073,187	+0.04(+0.24%)
Mar 10, 2004	16.20	16.61	15.84	15.89	703,591	-0.31(-1.94%)
Mar 09, 2004	16.58	16.63	16.20	16.21	1,276,385	-0.53(-3.14%)
Mar 08, 2004	17.03	17.03	16.69	16.73	1,072,920	-0.15(-0.89%)
Mar 05, 2004	17.06	17.50	16.74	16.88	1,804,112	-0.79(-4.46%)
Mar 04, 2004	17.03	17.69	17.03	17.67	1,055,587	+0.64(+3.79%)
Mar 03, 2004	17.18	17.24	16.91	17.03	855,056	-0.10(-0.61%)
Mar 02, 2004	16.50	17.42	16.42	17.13	1,469,449	+0.45(+2.70%)
Mar 01, 2004	16.79	16.79	16.56	16.68	866,389	-0.17(-1.02%)
Feb 27, 2004	16.62	17.03	16.43	16.85	1,064,921	+0.24(+1.44%)
Feb 26, 2004	16.20	16.65	16.08	16.61	502,660	+0.28(+1.70%)
Feb 25, 2004	16.28	16.42	16.04	16.34	916,122	+0.03(+0.18%)
Feb 24, 2004	16.15	16.38	16.06	16.31	813,723	+0.13(+0.79%)
Feb 23, 2004	16.50	16.54	16.13	16.18	774,391	-0.32(-1.95%)
Feb 20, 2004	16.60	16.60	16.23	16.50	675,325	+0.09(+0.55%)
Feb 19, 2004	16.76	16.94	16.41	16.41	914,922	-0.20(-1.22%)
Feb 18, 2004	17.13	17.18	16.58	16.61	719,058	-0.59(-3.44%)
Feb 17, 2004	17.04	17.40	16.95	17.21	708,791	+0.17(+0.97%)
Feb 13, 2004	17.18	17.26	16.94	17.04	522,793	-0.14(-0.79%)
Feb 12, 2004	17.27	17.43	17.14	17.18	622,926	-0.26(-1.51%)
Feb 11, 2004	17.16	17.60	17.14	17.44	630,392	+0.19(+1.09%)
Feb 10, 2004	17.36	17.36	17.08	17.25	761,324	-0.23(-1.33%)
Feb 09, 2004	17.72	17.76	17.45	17.48	722,124	-0.17(-0.98%)
Feb 06, 2004	17.29	17.69	17.03	17.66	934,255	+0.41(+2.35%)
Feb 05, 2004	16.91	17.49	16.80	17.25	2,208,374	+0.50(+2.95%)
Feb 04, 2004	16.95	17.02	16.67	16.76	951,988	-0.26(-1.54%)
Feb 03, 2004	17.14	17.24	16.97	17.02	881,989	-0.05(-0.31%)
Feb 02, 2004	17.63	17.63	17.01	17.07	2,235,974	-0.55(-3.11%)
Jan 30, 2004	18.04	18.08	17.55	17.62	1,290,651	-0.55(-3.01%)
Jan 29, 2004	18.49	18.49	18.01	18.17	1,456,116	-0.13(-0.70%)
Jan 28, 2004	18.56	18.90	17.72	18.29	2,573,303	-1.07(-5.54%)
Jan 27, 2004	19.24	19.48	18.15	19.37	624,792	+0.13(+0.66%)
Jan 26, 2004	19.12	19.28	19.06	19.24	977,322	+0.00(+0.00%)
Jan 23, 2004	19.31	19.50	19.13	19.24	492,260	-0.04(-0.19%)
Jan 22, 2004	19.39	19.53	19.20	19.28	577,459	-0.19(-0.96%)
Jan 21, 2004	19.24	19.58	19.10	19.46	782,524	+0.30(+1.57%)
Jan 20, 2004	19.19	19.28	19.01	19.16	795,590	-0.03(-0.16%)
Jan 16, 2004	19.46	19.50	19.10	19.19	712,391	-0.27(-1.39%)
Jan 15, 2004	19.50	19.58	19.18	19.46	573,993	-0.15(-0.76%)
Jan 14, 2004	19.36	19.64	19.27	19.61	465,594	+0.25(+1.32%)
Jan 13, 2004	19.28	19.50	19.23	19.36	701,058	+0.08(+0.43%)
Jan 12, 2004	19.13	19.28	18.74	19.28	1,285,851	+0.14(+0.71%)
Jan 09, 2004	19.46	19.46	18.99	19.14	1,382,917	-0.41(-2.07%)
Jan 08, 2004	18.75	19.88	18.75	19.55	2,270,373	+0.87(+4.66%)
Jan 07, 2004	18.65	18.77	18.55	18.68	1,504,115	+0.03(+0.16%)
Jan 06, 2004	18.34	18.68	18.26	18.65	1,132,120	+0.26(+1.43%)
Jan 05, 2004	17.81	18.40	17.81	18.38	1,170,386	+0.62(+3.51%)

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.