Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	20.50	20.85	20.57	20.80	63,152	+0.30(+1.46%)
Mar 30, 2004	20.50	20.75	20.45	20.50	8,730	+0.00(+0.00%)
Mar 29, 2004	19.85	20.70	20.35	20.50	18,393	+0.65(+3.27%)
Mar 26, 2004	19.60	20.20	19.85	19.85	13,320	+0.25(+1.28%)
Mar 25, 2004	19.20	19.95	19.25	19.60	34,941	+0.40(+2.08%)
Mar 24, 2004	18.95	19.20	18.90	19.20	22,297	+0.25(+1.32%)
Mar 23, 2004	19.00	19.25	18.90	18.95	43,061	-0.05(-0.26%)
Mar 22, 2004	19.60	19.30	19.00	19.00	11,430	-0.60(-3.06%)
Mar 19, 2004	19.50	19.85	19.40	19.60	14,841	+0.10(+0.51%)
Mar 18, 2004	19.75	19.85	19.50	19.50	13,885	-0.25(-1.27%)
Mar 17, 2004	19.00	19.85	19.60	19.75	23,150	+0.75(+3.95%)
Mar 16, 2004	18.55	19.35	19.00	19.00	15,615	+0.45(+2.43%)
Mar 15, 2004	19.35	19.25	18.55	18.55	22,309	-0.50(-2.62%)
Mar 12, 2004	19.05	19.45	19.05	19.05	28,232	+0.00(+0.00%)
Mar 11, 2004	19.65	19.45	19.05	19.05	28,232	-0.60(-3.05%)
Mar 10, 2004	20.90	20.25	19.50	19.65	31,909	-1.25(-5.98%)
Mar 09, 2004	21.25	21.20	20.90	20.90	18,901	-0.35(-1.65%)
Mar 08, 2004	21.55	21.60	21.25	21.25	20,483	-0.13(-0.61%)
Mar 05, 2004	21.38	21.65	21.35	21.38	54,382	+0.00(+0.00%)
Mar 04, 2004	21.47	21.65	21.35	21.38	54,382	-0.09(-0.42%)
Mar 03, 2004	21.30	21.75	21.45	21.47	41,397	+0.17(+0.80%)
Mar 02, 2004	21.27	21.55	21.30	21.30	35,567	+0.03(+0.14%)
Mar 01, 2004	20.55	21.30	20.90	21.27	232,136	+1.17(+5.82%)
Feb 27, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 26, 2004	20.10	20.35	20.10	20.10	14,528	+0.00(+0.00%)
Feb 25, 2004	20.00	20.55	20.04	20.10	28,065	+0.10(+0.50%)
Feb 24, 2004	20.00	20.32	20.00	20.00	42,216	+0.00(+0.00%)
Feb 23, 2004	20.00	21.00	20.00	20.00	222,639	-0.75(-3.61%)
Feb 20, 2004	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Feb 19, 2004	21.40	21.20	20.75	20.75	120,460	-0.60(-2.81%)
Feb 18, 2004	21.35	21.60	21.30	21.35	39,931	+0.00(+0.00%)
Feb 17, 2004	20.55	21.60	21.30	21.35	39,931	+0.80(+3.89%)
Feb 13, 2004	20.20	21.55	20.50	20.55	29,293	+0.35(+1.73%)
Feb 12, 2004	17.70	20.40	19.70	20.20	39,280	+2.50(+14.12%)
Feb 11, 2004	17.25	17.80	17.43	17.70	38,698	+0.45(+2.61%)
Feb 10, 2004	16.80	17.45	17.17	17.25	38,743	+0.45(+2.68%)
Feb 09, 2004	16.90	17.00	16.70	16.80	32,847	-0.10(-0.59%)
Feb 06, 2004	16.55	16.90	16.50	16.90	46,728	+0.35(+2.11%)
Feb 05, 2004	16.55	16.75	16.40	16.55	81,123	+0.00(+0.00%)
Feb 04, 2004	16.85	17.00	16.55	16.55	41,415	-0.85(-4.89%)
Feb 03, 2004	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Feb 02, 2004	17.15	17.57	17.00	17.40	16,985	+0.25(+1.46%)
Jan 30, 2004	16.55	17.20	16.90	17.15	27,790	+0.60(+3.63%)
Jan 29, 2004	16.47	16.95	16.55	16.55	45,996	+0.08(+0.49%)
Jan 28, 2004	16.85	17.05	16.47	16.47	46,674	-0.38(-2.26%)
Jan 27, 2004	16.40	16.95	16.60	16.85	26,141	+0.45(+2.74%)
Jan 26, 2004	16.20	16.70	16.25	16.40	38,900	+0.20(+1.23%)
Jan 23, 2004	16.60	16.45	16.10	16.20	29,361	-0.40(-2.41%)
Jan 22, 2004	16.55	16.65	16.25	16.60	72,946	+0.05(+0.30%)
Jan 21, 2004	15.90	16.60	16.10	16.55	22,701	+0.65(+4.09%)
Jan 20, 2004	16.15	16.20	15.90	15.90	30,549	-0.25(-1.55%)
Jan 16, 2004	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Jan 15, 2004	15.45	16.15	15.80	16.15	12,611	+0.70(+4.53%)
Jan 14, 2004	15.35	15.75	15.35	15.45	139,876	+0.10(+0.65%)
Jan 13, 2004	15.80	15.75	15.35	15.35	34,679	-0.45(-2.85%)
Jan 12, 2004	16.15	16.00	15.50	15.80	24,291	-0.35(-2.17%)
Jan 09, 2004	16.00	16.20	15.95	16.15	25,324	+0.30(+1.89%)
Jan 08, 2004	15.85	15.85	15.85	15.85	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.