Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.63	17.63	17.49	17.58	9,170	+0.00(+0.02%)
Mar 30, 2004	17.65	17.88	17.33	17.58	3,612	+0.22(+1.24%)
Mar 29, 2004	17.33	17.36	17.33	17.36	833	+0.08(+0.44%)
Mar 26, 2004	17.63	17.63	17.29	17.29	555	-0.22(-1.27%)
Mar 25, 2004	17.63	17.63	17.29	17.51	14,173	-0.03(-0.18%)
Mar 24, 2004	17.63	17.63	17.54	17.54	1,389	-0.05(-0.31%)
Mar 23, 2004	17.52	17.81	17.52	17.60	15,562	-0.14(-0.79%)
Mar 22, 2004	17.49	17.74	17.42	17.74	4,724	-0.25(-1.40%)
Mar 19, 2004	17.99	17.99	17.99	17.99	1,111	+0.06(+0.34%)
Mar 18, 2004	17.85	17.99	17.85	17.93	11,116	+0.08(+0.44%)
Mar 17, 2004	17.82	17.92	17.28	17.85	19,731	-0.28(-1.57%)
Mar 16, 2004	18.35	18.35	18.13	18.13	11,116	-0.13(-0.71%)
Mar 15, 2004	18.21	18.79	18.16	18.26	6,391	-0.36(-1.93%)
Mar 12, 2004	18.62	18.66	18.19	18.62	20,287	+0.06(+0.33%)
Mar 11, 2004	18.68	18.68	18.19	18.56	16,118	-0.12(-0.62%)
Mar 10, 2004	18.19	18.71	18.17	18.68	9,170	+0.14(+0.78%)
Mar 09, 2004	18.48	18.53	18.35	18.53	8,337	+0.11(+0.59%)
Mar 08, 2004	18.42	18.42	18.42	18.42	2,779	+0.07(+0.39%)
Mar 05, 2004	18.35	18.35	18.29	18.35	9,726	+0.00(+0.00%)
Mar 04, 2004	18.35	18.35	18.17	18.35	3,056	+0.05(+0.29%)
Mar 03, 2004	18.67	18.71	18.24	18.30	16,396	-0.05(-0.29%)
Mar 02, 2004	18.31	18.35	18.26	18.35	8,893	+0.09(+0.49%)
Mar 01, 2004	18.65	18.72	18.18	18.26	16,952	-0.09(-0.49%)
Feb 27, 2004	18.31	18.71	18.03	18.35	19,453	+0.05(+0.26%)
Feb 26, 2004	18.30	18.35	18.01	18.30	4,168	+0.24(+1.33%)
Feb 25, 2004	18.28	18.34	17.99	18.06	6,113	-0.19(-1.03%)
Feb 24, 2004	17.98	18.32	17.85	18.25	6,391	+0.40(+2.26%)
Feb 23, 2004	18.66	18.66	17.85	17.85	4,724	-0.39(-2.11%)
Feb 20, 2004	18.69	18.69	17.99	18.23	7,503	-0.30(-1.59%)
Feb 19, 2004	17.99	18.65	17.79	18.53	15,007	+0.62(+3.48%)
Feb 18, 2004	17.76	17.92	17.58	17.91	3,612	+0.19(+1.08%)
Feb 17, 2004	17.75	17.76	17.64	17.71	14,173	-0.06(-0.35%)
Feb 13, 2004	17.72	17.78	17.69	17.78	4,446	+0.02(+0.10%)
Feb 12, 2004	17.76	17.76	17.65	17.76	11,672	+0.04(+0.20%)
Feb 11, 2004	17.47	17.72	17.45	17.72	37,517	+0.27(+1.55%)
Feb 10, 2004	17.55	17.62	17.40	17.45	10,560	-0.17(-0.96%)
Feb 09, 2004	17.63	17.63	17.38	17.62	8,615	-0.01(-0.06%)
Feb 06, 2004	17.74	17.74	17.62	17.63	13,895	+0.04(+0.20%)
Feb 05, 2004	17.97	17.97	17.60	17.60	20,565	-0.29(-1.64%)
Feb 04, 2004	17.92	17.98	17.64	17.89	32,793	-0.11(-0.63%)
Feb 03, 2004	19.05	19.05	17.85	18.00	14,451	-1.03(-5.41%)
Feb 02, 2004	18.80	19.07	18.71	19.03	10,838	-0.30(-1.53%)
Jan 30, 2004	18.78	19.72	18.78	19.33	14,729	-0.32(-1.63%)
Jan 29, 2004	19.68	19.68	18.83	19.65	15,284	-0.02(-0.09%)
Jan 28, 2004	19.57	19.75	19.38	19.66	38,073	-0.09(-0.46%)
Jan 27, 2004	19.07	19.75	19.05	19.75	29,458	+0.85(+4.47%)
Jan 26, 2004	18.23	18.91	17.66	18.91	35,294	+0.29(+1.55%)
Jan 23, 2004	18.00	18.62	17.91	18.62	26,123	+0.57(+3.15%)
Jan 22, 2004	17.88	18.05	17.80	18.05	16,396	+0.24(+1.35%)
Jan 21, 2004	17.63	17.83	17.63	17.81	34,460	+0.22(+1.23%)
Jan 20, 2004	16.98	18.60	16.88	17.60	65,308	+0.63(+3.71%)
Jan 16, 2004	16.70	16.97	16.38	16.97	16,396	+0.40(+2.39%)
Jan 15, 2004	16.51	16.66	16.48	16.57	24,203	+0.05(+0.33%)
Jan 14, 2004	16.37	16.52	16.21	16.52	9,460	+0.00(+0.00%)
Jan 13, 2004	16.52	16.52	15.68	16.52	8,156	+0.05(+0.33%)
Jan 12, 2004	15.92	16.53	15.92	16.46	9,635	+0.65(+4.10%)
Jan 09, 2004	15.47	15.81	15.47	15.81	4,015	+0.47(+3.07%)
Jan 08, 2004	15.54	15.54	15.34	15.34	555	+0.05(+0.33%)
Jan 07, 2004	15.16	15.47	15.16	15.29	35,916	-0.09(-0.58%)
Jan 06, 2004	14.98	15.45	14.97	15.38	20,843	+0.27(+1.79%)
Jan 05, 2004	15.00	15.17	14.95	15.11	20,009	+0.18(+1.20%)

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.