Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.98	18.98	18.83	18.93	8,518	+0.00(+0.02%)
Mar 30, 2004	19.00	19.25	18.66	18.92	3,355	+0.23(+1.24%)
Mar 29, 2004	18.66	18.69	18.66	18.69	774	+0.08(+0.44%)
Mar 26, 2004	18.98	18.98	18.61	18.61	516	-0.24(-1.27%)
Mar 25, 2004	18.98	18.98	18.61	18.85	13,164	-0.03(-0.18%)
Mar 24, 2004	18.98	18.98	18.89	18.89	1,290	-0.06(-0.31%)
Mar 23, 2004	18.87	19.18	18.87	18.94	14,455	-0.15(-0.79%)
Mar 22, 2004	18.84	19.09	18.75	19.09	4,388	-0.27(-1.40%)
Mar 19, 2004	19.37	19.37	19.37	19.37	1,032	+0.07(+0.34%)
Mar 18, 2004	19.21	19.37	19.21	19.30	10,325	+0.09(+0.44%)
Mar 17, 2004	19.18	19.29	18.61	19.21	18,327	-0.31(-1.57%)
Mar 16, 2004	19.76	19.76	19.52	19.52	10,325	-0.14(-0.71%)
Mar 15, 2004	19.61	20.23	19.56	19.66	5,937	-0.39(-1.93%)
Mar 12, 2004	20.05	20.09	19.58	20.05	18,843	+0.07(+0.33%)
Mar 11, 2004	20.11	20.11	19.59	19.98	14,971	-0.12(-0.62%)
Mar 10, 2004	19.58	20.14	19.56	20.11	8,518	+0.15(+0.78%)
Mar 09, 2004	19.89	19.95	19.76	19.95	7,743	+0.12(+0.59%)
Mar 08, 2004	19.83	19.83	19.83	19.83	2,581	+0.08(+0.39%)
Mar 05, 2004	19.76	19.76	19.69	19.76	9,034	+0.00(+0.00%)
Mar 04, 2004	19.76	19.76	19.56	19.76	2,839	+0.06(+0.29%)
Mar 03, 2004	20.10	20.14	19.64	19.70	15,229	-0.06(-0.29%)
Mar 02, 2004	19.71	19.76	19.66	19.76	8,260	+0.10(+0.49%)
Mar 01, 2004	20.08	20.15	19.57	19.66	15,746	-0.10(-0.49%)
Feb 27, 2004	19.71	20.14	19.41	19.76	18,069	+0.05(+0.26%)
Feb 26, 2004	19.70	19.76	19.39	19.71	3,871	+0.26(+1.33%)
Feb 25, 2004	19.68	19.75	19.37	19.45	5,678	-0.20(-1.02%)
Feb 24, 2004	19.36	19.73	19.21	19.65	5,937	+0.43(+2.26%)
Feb 23, 2004	20.09	20.09	19.21	19.21	4,388	-0.41(-2.11%)
Feb 20, 2004	20.12	20.12	19.37	19.63	6,969	-0.32(-1.59%)
Feb 19, 2004	19.37	20.08	19.16	19.95	13,939	+0.67(+3.48%)
Feb 18, 2004	19.12	19.29	18.92	19.28	3,355	+0.21(+1.08%)
Feb 17, 2004	19.11	19.12	18.99	19.07	13,164	-0.07(-0.35%)
Feb 13, 2004	19.08	19.14	19.04	19.14	4,130	+0.02(+0.10%)
Feb 12, 2004	19.12	19.12	19.00	19.12	10,841	+0.04(+0.20%)
Feb 11, 2004	18.81	19.08	18.79	19.08	34,847	+0.29(+1.55%)
Feb 10, 2004	18.89	18.97	18.73	18.79	9,809	-0.18(-0.96%)
Feb 09, 2004	18.98	18.98	18.72	18.97	8,002	-0.01(-0.06%)
Feb 06, 2004	19.10	19.10	18.97	18.98	12,906	+0.04(+0.20%)
Feb 05, 2004	19.35	19.35	18.94	18.94	19,101	-0.32(-1.64%)
Feb 04, 2004	19.29	19.35	18.99	19.26	30,459	-0.12(-0.63%)
Feb 03, 2004	20.51	20.51	19.21	19.38	13,422	-1.11(-5.41%)
Feb 02, 2004	20.24	20.53	20.14	20.49	10,067	-0.32(-1.53%)
Jan 30, 2004	20.22	21.23	20.22	20.81	13,681	-0.34(-1.63%)
Jan 29, 2004	21.19	21.19	20.27	21.15	14,197	-0.02(-0.09%)
Jan 28, 2004	21.07	21.27	20.87	21.17	35,364	-0.10(-0.46%)
Jan 27, 2004	20.53	21.27	20.51	21.27	27,362	+0.91(+4.47%)
Jan 26, 2004	19.63	20.36	19.01	20.36	32,782	+0.31(+1.55%)
Jan 23, 2004	19.37	20.05	19.28	20.05	24,264	+0.61(+3.15%)
Jan 22, 2004	19.25	19.44	19.16	19.44	15,229	+0.26(+1.35%)
Jan 21, 2004	18.98	19.20	18.98	19.18	32,008	+0.23(+1.23%)
Jan 20, 2004	18.28	20.03	18.17	18.94	60,661	+0.68(+3.71%)
Jan 16, 2004	17.98	18.27	17.63	18.27	15,229	+0.43(+2.39%)
Jan 15, 2004	17.78	17.94	17.75	17.84	22,480	+0.06(+0.33%)
Jan 14, 2004	17.63	17.78	17.45	17.78	8,786	+0.00(+0.00%)
Jan 13, 2004	17.78	17.78	16.88	17.78	7,576	+0.06(+0.33%)
Jan 12, 2004	17.14	17.80	17.14	17.72	8,949	+0.70(+4.10%)
Jan 09, 2004	16.66	17.03	16.66	17.03	3,730	+0.51(+3.07%)
Jan 08, 2004	16.74	16.74	16.52	16.52	516	+0.05(+0.33%)
Jan 07, 2004	16.32	16.66	16.32	16.46	33,361	-0.10(-0.59%)
Jan 06, 2004	16.12	16.63	16.12	16.56	19,359	+0.29(+1.79%)
Jan 05, 2004	16.15	16.33	16.10	16.27	18,585	+0.19(+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.