Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.52	18.54	18.36	18.48	94,961	+0.01(+0.04%)
Mar 30, 2004	18.24	18.48	18.24	18.47	136,998	+0.17(+0.91%)
Mar 29, 2004	18.13	18.35	18.12	18.31	125,476	+0.21(+1.13%)
Mar 26, 2004	18.13	18.17	18.05	18.10	96,734	+0.02(+0.13%)
Mar 25, 2004	18.08	18.18	18.05	18.08	104,204	-0.01(-0.04%)
Mar 24, 2004	18.25	18.26	18.02	18.09	86,731	-0.08(-0.43%)
Mar 23, 2004	18.36	18.36	18.09	18.17	90,276	-0.06(-0.30%)
Mar 22, 2004	18.32	18.32	18.02	18.22	122,057	-0.04(-0.22%)
Mar 19, 2004	18.55	18.55	18.24	18.26	91,669	-0.24(-1.32%)
Mar 18, 2004	18.56	18.60	18.44	18.50	95,594	-0.06(-0.34%)
Mar 17, 2004	18.35	18.57	18.28	18.57	105,470	+0.29(+1.60%)
Mar 16, 2004	18.36	18.44	18.24	18.28	108,003	-0.01(-0.04%)
Mar 15, 2004	18.60	18.60	18.24	18.28	98,506	-0.28(-1.49%)
Mar 12, 2004	18.20	18.56	18.05	18.56	80,021	+0.38(+2.09%)
Mar 11, 2004	18.30	18.54	18.09	18.18	88,884	-0.03(-0.17%)
Mar 10, 2004	18.54	18.60	18.17	18.21	90,656	-0.30(-1.62%)
Mar 09, 2004	18.48	18.60	18.37	18.51	61,281	+0.09(+0.47%)
Mar 08, 2004	18.52	18.55	18.37	18.43	50,013	-0.06(-0.30%)
Mar 05, 2004	18.54	18.62	18.36	18.48	78,628	-0.10(-0.55%)
Mar 04, 2004	18.47	18.58	18.28	18.58	69,765	+0.14(+0.77%)
Mar 03, 2004	18.40	18.47	18.21	18.44	70,524	+0.08(+0.43%)
Mar 02, 2004	18.52	18.52	18.32	18.36	91,163	-0.16(-0.85%)
Mar 01, 2004	18.44	18.56	18.44	18.52	82,680	-0.02(-0.09%)
Feb 27, 2004	17.81	18.59	17.81	18.54	58,369	-0.05(-0.26%)
Feb 26, 2004	18.52	18.63	18.38	18.58	98,000	+0.06(+0.34%)
Feb 25, 2004	18.26	18.52	18.21	18.52	62,421	+0.32(+1.78%)
Feb 24, 2004	18.14	18.40	18.09	18.20	90,783	+0.13(+0.74%)
Feb 23, 2004	18.25	18.28	18.05	18.06	115,473	-0.19(-1.04%)
Feb 20, 2004	18.28	18.28	17.91	18.25	95,974	+0.08(+0.43%)
Feb 19, 2004	18.53	18.58	18.13	18.17	98,633	-0.23(-1.24%)
Feb 18, 2004	18.80	18.80	18.40	18.40	83,692	-0.39(-2.10%)
Feb 17, 2004	18.64	18.88	18.60	18.80	58,749	+0.24(+1.28%)
Feb 13, 2004	18.60	18.84	18.56	18.56	98,506	-0.16(-0.84%)
Feb 12, 2004	18.68	18.72	18.57	18.72	82,553	-0.16(-0.84%)
Feb 11, 2004	18.79	18.95	18.73	18.88	63,687	-0.03(-0.17%)
Feb 10, 2004	18.64	18.91	18.60	18.91	92,049	+0.23(+1.23%)
Feb 09, 2004	18.68	18.72	18.60	18.68	58,876	-0.04(-0.21%)
Feb 06, 2004	18.28	18.72	18.24	18.72	71,157	+0.45(+2.46%)
Feb 05, 2004	18.22	18.35	18.13	18.27	91,036	+0.06(+0.30%)
Feb 04, 2004	18.41	18.47	18.17	18.21	139,277	-0.32(-1.70%)
Feb 03, 2004	18.60	18.71	18.53	18.53	43,302	-0.13(-0.72%)
Feb 02, 2004	18.52	18.77	18.36	18.66	68,625	+0.11(+0.60%)
Jan 30, 2004	18.80	18.81	18.39	18.55	63,307	-0.25(-1.34%)
Jan 29, 2004	18.56	18.80	18.48	18.80	115,853	+0.28(+1.54%)
Jan 28, 2004	18.95	18.99	18.52	18.52	80,147	-0.34(-1.80%)
Jan 27, 2004	18.80	18.96	18.76	18.86	114,713	+0.14(+0.76%)
Jan 26, 2004	18.72	18.87	18.56	18.72	68,245	-0.03(-0.17%)
Jan 23, 2004	18.62	18.75	18.56	18.75	113,447	+0.21(+1.15%)
Jan 22, 2004	18.58	18.70	18.53	18.54	84,199	-0.04(-0.21%)
Jan 21, 2004	18.55	18.62	18.40	18.58	69,638	+0.02(+0.13%)
Jan 20, 2004	18.54	18.66	18.43	18.55	86,605	+0.03(+0.17%)
Jan 16, 2004	18.52	18.62	18.40	18.52	398,332	+0.12(+0.64%)
Jan 15, 2004	18.32	18.40	18.17	18.40	89,897	+0.08(+0.43%)
Jan 14, 2004	18.24	18.32	18.10	18.32	47,860	+0.08(+0.43%)
Jan 13, 2004	18.09	18.24	18.02	18.24	106,483	+0.10(+0.57%)
Jan 12, 2004	18.00	18.14	17.96	18.14	64,953	+0.14(+0.79%)
Jan 09, 2004	18.20	18.23	18.00	18.00	79,387	-0.17(-0.91%)
Jan 08, 2004	18.02	18.18	18.02	18.17	156,370	+0.21(+1.14%)
Jan 07, 2004	18.00	18.09	17.88	17.96	77,615	+0.16(+0.89%)
Jan 06, 2004	18.01	18.13	17.80	17.80	72,170	-0.15(-0.84%)
Jan 05, 2004	17.86	18.03	17.85	17.95	114,080	+0.17(+0.98%)

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.