Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.45	18.70	18.32	18.32	224,710	-0.13(-0.68%)
Mar 30, 2004	18.10	18.45	17.99	18.45	209,108	+0.33(+1.84%)
Mar 29, 2004	18.24	18.35	17.99	18.11	216,808	-0.12(-0.66%)
Mar 26, 2004	17.83	18.32	17.82	18.24	143,458	+0.42(+2.35%)
Mar 25, 2004	17.83	18.06	17.76	17.82	252,470	+0.02(+0.14%)
Mar 24, 2004	17.78	17.85	17.64	17.79	423,080	+0.09(+0.50%)
Mar 23, 2004	18.08	18.11	17.59	17.70	280,838	-0.31(-1.73%)
Mar 22, 2004	18.35	18.35	18.01	18.01	229,168	-0.40(-2.17%)
Mar 19, 2004	18.34	18.54	18.21	18.41	186,820	+0.08(+0.43%)
Mar 18, 2004	18.30	18.43	18.12	18.33	194,114	-0.02(-0.13%)
Mar 17, 2004	18.37	18.68	18.16	18.36	438,074	-0.00(-0.03%)
Mar 16, 2004	18.33	18.38	18.00	18.36	220,050	+0.10(+0.54%)
Mar 15, 2004	18.52	18.68	18.14	18.27	235,044	-0.37(-1.96%)
Mar 12, 2004	18.42	18.63	18.14	18.63	185,807	+0.23(+1.26%)
Mar 11, 2004	18.28	18.80	17.99	18.40	228,763	+0.11(+0.59%)
Mar 10, 2004	18.63	19.08	18.28	18.29	229,979	-0.31(-1.68%)
Mar 09, 2004	19.17	19.17	18.48	18.60	246,797	-0.45(-2.34%)
Mar 08, 2004	19.34	19.60	18.85	19.05	243,149	-0.28(-1.47%)
Mar 05, 2004	19.02	19.65	18.98	19.33	150,145	+0.32(+1.67%)
Mar 04, 2004	18.66	19.14	18.65	19.02	185,604	+0.30(+1.61%)
Mar 03, 2004	19.05	19.05	18.61	18.71	283,269	-0.38(-2.02%)
Mar 02, 2004	19.05	19.30	18.90	19.10	258,954	+0.02(+0.12%)
Mar 01, 2004	18.53	19.10	18.53	19.08	261,386	+0.80(+4.36%)
Feb 27, 2004	18.09	18.46	18.06	18.28	173,244	+0.19(+1.06%)
Feb 26, 2004	17.31	18.09	17.23	18.09	321,970	+0.55(+3.11%)
Feb 25, 2004	17.36	17.69	17.14	17.54	244,162	+0.23(+1.34%)
Feb 24, 2004	17.15	17.42	17.13	17.31	184,793	+0.16(+0.92%)
Feb 23, 2004	17.20	17.30	17.08	17.15	187,428	+0.00(+0.01%)
Feb 20, 2004	17.46	17.46	17.09	17.15	299,682	-0.31(-1.78%)
Feb 19, 2004	17.83	17.83	17.33	17.46	248,823	-0.26(-1.48%)
Feb 18, 2004	17.54	17.75	17.38	17.72	359,659	+0.00(+0.00%)
Feb 17, 2004	17.54	17.85	17.54	17.72	358,848	+0.41(+2.37%)
Feb 13, 2004	17.46	17.52	17.29	17.31	265,033	+0.01(+0.06%)
Feb 12, 2004	17.10	17.55	16.98	17.30	361,482	+0.17(+0.99%)
Feb 11, 2004	16.47	17.26	16.31	17.13	285,903	+0.66(+4.01%)
Feb 10, 2004	16.46	16.53	16.37	16.47	177,904	+0.01(+0.07%)
Feb 09, 2004	16.39	16.61	16.39	16.46	142,647	+0.20(+1.21%)
Feb 06, 2004	16.00	16.35	16.00	16.26	322,173	+0.37(+2.33%)
Feb 05, 2004	15.82	15.94	15.67	15.89	121,372	+0.10(+0.62%)
Feb 04, 2004	15.97	15.98	15.76	15.79	292,590	-0.22(-1.36%)
Feb 03, 2004	16.04	16.20	15.99	16.01	229,371	-0.13(-0.81%)
Feb 02, 2004	16.01	16.34	15.80	16.14	234,234	+0.13(+0.79%)
Jan 30, 2004	15.98	16.16	15.77	16.01	234,234	+0.01(+0.08%)
Jan 29, 2004	16.34	16.43	15.59	16.00	435,035	-0.09(-0.54%)
Jan 28, 2004	16.85	16.85	16.04	16.09	387,013	-0.76(-4.50%)
Jan 27, 2004	16.82	16.95	16.74	16.85	395,118	+0.02(+0.15%)
Jan 26, 2004	16.75	16.93	16.63	16.82	246,189	+0.07(+0.41%)
Jan 23, 2004	16.76	16.89	16.51	16.75	330,481	-0.04(-0.26%)
Jan 22, 2004	16.62	16.93	16.53	16.80	572,212	+0.26(+1.60%)
Jan 21, 2004	16.04	16.55	16.00	16.53	2,080,146	+1.00(+6.43%)
Jan 20, 2004	15.32	15.56	15.30	15.53	326,428	+0.22(+1.43%)
Jan 16, 2004	15.56	15.60	15.27	15.31	261,588	-0.16(-1.04%)
Jan 15, 2004	15.55	15.62	15.24	15.47	185,199	+0.08(+0.50%)
Jan 14, 2004	15.18	15.48	15.08	15.40	272,125	+0.42(+2.82%)
Jan 13, 2004	15.03	15.30	14.59	14.98	283,269	-0.05(-0.34%)
Jan 12, 2004	15.38	15.71	14.97	15.03	479,815	-0.29(-1.90%)
Jan 09, 2004	15.04	15.47	14.87	15.32	368,169	+0.56(+3.81%)
Jan 08, 2004	15.73	15.73	14.66	14.76	774,229	-1.04(-6.56%)
Jan 07, 2004	15.66	15.93	15.40	15.79	550,531	+0.14(+0.88%)
Jan 06, 2004	15.20	15.79	15.15	15.65	440,911	+0.45(+2.99%)
Jan 05, 2004	16.04	16.16	15.06	15.20	857,913	-0.83(-5.19%)

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.