Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.20	17.45	17.20	17.34	69,780	+0.00(+0.02%)
Mar 30, 2004	17.34	17.34	17.17	17.34	32,455	+0.15(+0.86%)
Mar 29, 2004	17.06	17.37	17.06	17.19	23,530	+0.18(+1.04%)
Mar 26, 2004	17.16	17.19	16.96	17.01	17,309	-0.11(-0.63%)
Mar 25, 2004	17.08	17.17	16.93	17.12	104,670	+0.11(+0.67%)
Mar 24, 2004	17.10	17.13	16.92	17.00	47,872	-0.13(-0.78%)
Mar 23, 2004	17.18	17.18	16.95	17.14	39,488	+0.02(+0.13%)
Mar 22, 2004	17.26	17.26	16.92	17.11	75,460	-0.08(-0.45%)
Mar 19, 2004	17.23	17.40	17.12	17.19	64,911	-0.18(-1.06%)
Mar 18, 2004	17.47	17.51	17.26	17.38	48,413	-0.10(-0.57%)
Mar 17, 2004	17.49	17.51	17.24	17.48	27,046	+0.14(+0.81%)
Mar 16, 2004	17.43	17.51	17.19	17.34	109,268	+0.14(+0.82%)
Mar 15, 2004	17.29	17.48	17.20	17.20	60,854	-0.12(-0.68%)
Mar 12, 2004	17.49	17.50	17.29	17.31	76,812	-0.11(-0.62%)
Mar 11, 2004	17.43	17.69	17.23	17.42	210,422	-0.43(-2.40%)
Mar 10, 2004	18.06	18.06	17.75	17.85	66,534	-0.19(-1.07%)
Mar 09, 2004	18.25	18.25	18.04	18.04	40,840	-0.20(-1.09%)
Mar 08, 2004	18.41	18.41	18.21	18.24	66,264	-0.03(-0.14%)
Mar 05, 2004	18.18	18.30	18.12	18.27	74,648	+0.18(+1.02%)
Mar 04, 2004	17.93	18.16	17.92	18.08	33,808	+0.00(+0.00%)
Mar 03, 2004	17.94	18.10	17.80	18.08	134,151	+0.04(+0.21%)
Mar 02, 2004	18.16	18.17	17.90	18.05	109,268	-0.16(-0.89%)
Mar 01, 2004	18.14	18.23	17.96	18.21	68,157	+0.12(+0.67%)
Feb 27, 2004	18.12	18.16	17.96	18.09	83,574	-0.01(-0.06%)
Feb 26, 2004	17.88	18.12	17.87	18.10	75,460	-0.00(-0.02%)
Feb 25, 2004	18.07	18.13	17.95	18.10	62,748	-0.01(-0.08%)
Feb 24, 2004	18.12	18.15	17.97	18.12	67,616	+0.06(+0.33%)
Feb 23, 2004	18.09	18.11	17.94	18.06	45,708	-0.05(-0.27%)
Feb 20, 2004	18.20	18.20	17.94	18.11	61,125	-0.13(-0.69%)
Feb 19, 2004	18.36	18.37	18.15	18.23	72,755	-0.02(-0.10%)
Feb 18, 2004	18.33	18.85	18.24	18.25	88,983	-0.11(-0.60%)
Feb 17, 2004	18.41	18.43	18.19	18.36	87,090	+0.00(+0.02%)
Feb 13, 2004	18.42	18.45	18.16	18.36	98,720	-0.06(-0.30%)
Feb 12, 2004	18.49	18.51	18.22	18.41	193,383	-0.07(-0.40%)
Feb 11, 2004	18.42	18.60	18.37	18.49	113,866	+0.00(+0.00%)
Feb 10, 2004	18.42	18.54	18.34	18.49	461,144	+0.09(+0.48%)
Feb 09, 2004	18.45	18.46	18.33	18.40	152,813	-0.08(-0.44%)
Feb 06, 2004	18.36	18.49	18.35	18.48	144,969	+0.08(+0.46%)
Feb 05, 2004	18.47	18.47	18.12	18.39	226,109	-0.02(-0.10%)
Feb 04, 2004	18.32	18.45	18.22	18.41	329,968	+0.09(+0.48%)
Feb 03, 2004	18.21	18.34	18.00	18.32	113,866	+0.10(+0.55%)
Feb 02, 2004	18.09	18.28	17.94	18.22	164,443	+0.19(+1.05%)
Jan 30, 2004	18.00	18.04	17.93	18.04	161,197	-0.07(-0.41%)
Jan 29, 2004	17.91	18.12	17.76	18.11	121,980	+0.14(+0.80%)
Jan 28, 2004	18.09	18.19	17.77	17.97	544,177	-0.09(-0.47%)
Jan 27, 2004	18.12	18.12	17.92	18.05	136,855	-0.09(-0.47%)
Jan 26, 2004	17.95	18.14	17.81	18.14	234,494	+0.40(+2.23%)
Jan 23, 2004	17.99	18.00	17.74	17.74	15,957	-0.27(-1.48%)
Jan 22, 2004	18.05	18.09	17.97	18.01	68,698	+0.06(+0.35%)
Jan 21, 2004	17.77	17.95	17.73	17.94	28,669	+0.22(+1.23%)
Jan 20, 2004	17.75	17.78	17.58	17.73	56,527	+0.11(+0.61%)
Jan 16, 2004	17.65	17.68	17.49	17.62	33,537	+0.06(+0.36%)
Jan 15, 2004	17.47	17.58	17.47	17.55	40,299	+0.04(+0.21%)
Jan 14, 2004	17.58	17.66	17.47	17.52	100,613	-0.06(-0.34%)
Jan 13, 2004	17.65	17.67	17.48	17.58	92,769	+0.05(+0.30%)
Jan 12, 2004	17.68	17.69	17.47	17.53	31,644	-0.13(-0.71%)
Jan 09, 2004	17.67	17.76	17.67	17.65	74,919	-0.09(-0.48%)
Jan 08, 2004	17.81	17.81	17.61	17.74	70,591	-0.06(-0.35%)
Jan 07, 2004	17.75	17.80	17.71	17.80	37,324	+0.13(+0.75%)
Jan 06, 2004	17.81	17.81	17.67	17.67	52,740	-0.13(-0.73%)
Jan 05, 2004	17.80	17.80	17.71	17.80	77,353	+0.12(+0.69%)

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.