Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.67	21.86	21.60	21.80	216,651	-0.10(-0.43%)
Mar 30, 2004	22.07	22.07	21.72	21.89	232,089	-0.18(-0.82%)
Mar 29, 2004	21.74	22.19	21.74	22.07	307,281	+0.48(+2.21%)
Mar 26, 2004	21.65	21.84	21.53	21.60	292,579	+0.15(+0.71%)
Mar 25, 2004	21.09	21.59	21.09	21.44	415,765	+0.50(+2.36%)
Mar 24, 2004	20.55	21.13	20.40	20.95	422,801	+0.53(+2.61%)
Mar 23, 2004	20.31	20.49	20.14	20.42	361,366	+0.34(+1.71%)
Mar 22, 2004	20.76	20.76	19.90	20.07	610,678	-0.69(-3.30%)
Mar 19, 2004	21.42	21.54	20.76	20.76	528,344	-0.66(-3.07%)
Mar 18, 2004	21.52	21.53	21.09	21.42	310,537	-0.14(-0.66%)
Mar 17, 2004	20.89	21.69	20.87	21.56	407,258	+0.60(+2.86%)
Mar 16, 2004	20.75	20.98	20.65	20.96	295,519	+0.45(+2.18%)
Mar 15, 2004	21.14	21.15	20.51	20.51	225,788	-0.67(-3.15%)
Mar 12, 2004	20.66	21.18	20.66	21.18	294,364	+0.50(+2.39%)
Mar 11, 2004	21.04	21.36	20.67	20.68	407,573	-0.47(-2.21%)
Mar 10, 2004	21.33	21.46	21.01	21.15	564,785	+0.10(+0.45%)
Mar 09, 2004	21.34	21.40	20.98	21.05	493,268	-0.19(-0.90%)
Mar 08, 2004	21.00	21.51	21.00	21.24	821,553	+0.25(+1.18%)
Mar 05, 2004	20.19	21.00	20.13	21.00	467,329	+0.76(+3.76%)
Mar 04, 2004	20.03	20.27	19.91	20.23	306,861	+0.21(+1.05%)
Mar 03, 2004	19.95	20.03	19.76	20.03	223,897	-0.06(-0.28%)
Mar 02, 2004	20.23	20.29	20.01	20.08	331,856	-0.10(-0.47%)
Mar 01, 2004	19.50	20.53	19.43	20.18	792,043	+0.77(+3.97%)
Feb 27, 2004	18.84	19.51	18.84	19.41	254,983	-0.09(-0.44%)
Feb 26, 2004	19.01	19.50	18.89	19.49	407,153	+0.54(+2.86%)
Feb 25, 2004	19.01	19.18	18.89	18.95	405,893	-0.05(-0.25%)
Feb 24, 2004	18.65	19.13	18.28	19.00	465,018	+0.10(+0.55%)
Feb 23, 2004	19.27	19.27	18.80	18.89	315,263	-0.16(-0.85%)
Feb 20, 2004	19.47	19.47	18.78	19.05	697,317	-0.55(-2.82%)
Feb 19, 2004	19.62	19.85	19.52	19.61	239,335	+0.02(+0.10%)
Feb 18, 2004	20.00	20.00	19.57	19.59	457,352	-0.29(-1.44%)
Feb 17, 2004	20.04	20.16	19.86	19.87	547,037	-0.10(-0.48%)
Feb 13, 2004	20.13	20.17	19.75	19.97	625,065	-0.07(-0.33%)
Feb 12, 2004	19.52	20.04	19.43	20.03	648,274	+0.51(+2.63%)
Feb 11, 2004	19.14	19.52	19.09	19.52	1,051,857	+0.12(+0.64%)
Feb 10, 2004	19.50	19.63	19.05	19.40	633,047	-0.03(-0.15%)
Feb 09, 2004	18.57	20.00	18.38	19.43	2,531,243	+1.13(+6.20%)
Feb 06, 2004	17.41	18.36	17.38	18.29	1,890,949	+0.92(+5.32%)
Feb 05, 2004	15.62	17.48	15.62	17.37	2,040,074	+2.37(+15.81%)
Feb 04, 2004	15.56	15.56	14.99	15.00	449,686	-0.61(-3.90%)
Feb 03, 2004	15.59	15.83	15.57	15.61	126,126	+0.02(+0.12%)
Feb 02, 2004	15.73	15.87	15.41	15.59	137,783	-0.14(-0.91%)
Jan 30, 2004	15.76	15.96	15.52	15.73	121,715	-0.08(-0.48%)
Jan 29, 2004	15.85	15.94	15.67	15.81	161,727	-0.05(-0.30%)
Jan 28, 2004	16.29	16.46	15.74	15.85	309,382	-0.46(-2.80%)
Jan 27, 2004	16.25	16.38	16.07	16.31	230,198	+0.10(+0.65%)
Jan 26, 2004	16.18	16.33	16.13	16.21	427,002	+0.02(+0.12%)
Jan 23, 2004	16.14	16.28	16.02	16.19	126,651	+0.01(+0.06%)
Jan 22, 2004	16.19	16.38	16.14	16.18	279,767	-0.02(-0.12%)
Jan 21, 2004	16.06	16.20	16.00	16.20	396,442	+0.09(+0.53%)
Jan 20, 2004	15.95	16.12	15.75	16.11	312,532	+0.16(+1.02%)
Jan 16, 2004	16.17	16.17	15.91	15.95	215,076	-0.19(-1.18%)
Jan 15, 2004	16.18	16.18	15.90	16.14	134,212	+0.00(+0.00%)
Jan 14, 2004	16.05	16.15	15.95	16.14	158,576	+0.05(+0.30%)
Jan 13, 2004	16.14	16.14	15.84	16.09	128,646	+0.00(+0.00%)
Jan 12, 2004	16.07	16.24	16.00	16.09	148,705	+0.00(+0.00%)
Jan 09, 2004	16.14	16.33	15.96	16.09	187,561	-0.18(-1.11%)
Jan 08, 2004	16.34	16.34	16.20	16.27	198,378	-0.01(-0.06%)
Jan 07, 2004	16.18	16.38	16.14	16.28	245,321	+0.02(+0.12%)
Jan 06, 2004	15.80	16.26	15.75	16.26	386,465	+0.48(+3.02%)
Jan 05, 2004	15.89	16.00	15.76	15.79	293,524	-0.06(-0.36%)

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.