Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.93	17.23	16.93	17.23	5,125	+0.37(+2.22%)
Mar 30, 2004	16.81	16.86	16.70	16.86	7,047	+0.12(+0.75%)
Mar 29, 2004	17.03	17.03	16.73	16.73	7,688	-0.37(-2.19%)
Mar 26, 2004	17.17	17.17	17.09	17.11	2,883	-0.06(-0.36%)
Mar 25, 2004	17.17	17.17	17.17	17.17	3,203	+0.05(+0.27%)
Mar 24, 2004	17.11	17.15	17.11	17.12	6,407	+0.11(+0.64%)
Mar 23, 2004	17.04	17.07	16.92	17.01	8,329	+0.00(+0.00%)
Mar 22, 2004	16.94	17.01	16.93	17.01	19,541	+0.15(+0.91%)
Mar 19, 2004	16.90	16.90	16.86	16.86	1,281	+0.00(+0.02%)
Mar 18, 2004	16.93	16.93	16.86	16.86	5,125	-0.06(-0.37%)
Mar 17, 2004	16.83	16.92	16.83	16.92	1,281	+0.14(+0.84%)
Mar 16, 2004	16.78	16.87	16.78	16.78	5,445	-0.08(-0.46%)
Mar 15, 2004	16.86	16.86	16.86	16.86	320	-0.05(-0.28%)
Mar 12, 2004	16.86	16.90	16.83	16.90	5,125	-0.08(-0.46%)
Mar 11, 2004	16.78	16.98	16.78	16.98	6,086	+0.12(+0.74%)
Mar 10, 2004	17.09	17.09	16.86	16.86	8,649	-0.23(-1.37%)
Mar 09, 2004	17.09	17.09	17.09	17.09	1,601	+0.00(+0.00%)
Mar 08, 2004	17.09	17.09	17.09	17.09	1,601	-0.05(-0.27%)
Mar 05, 2004	16.92	17.14	16.87	17.14	14,095	+0.22(+1.29%)
Mar 04, 2004	16.90	16.92	16.90	16.92	10,571	+0.03(+0.17%)
Mar 03, 2004	16.97	16.97	16.89	16.89	1,601	-0.02(-0.11%)
Mar 02, 2004	16.86	16.92	16.83	16.91	15,697	-0.01(-0.06%)
Mar 01, 2004	16.81	16.92	16.81	16.92	6,407	+0.22(+1.31%)
Feb 27, 2004	16.34	16.71	16.34	16.70	8,329	+0.41(+2.51%)
Feb 26, 2004	16.23	16.29	16.11	16.29	15,056	-0.17(-1.06%)
Feb 25, 2004	16.65	16.65	16.41	16.47	14,095	-0.42(-2.50%)
Feb 24, 2004	17.00	17.01	16.87	16.89	20,182	-0.19(-1.10%)
Feb 23, 2004	17.32	17.36	16.86	17.07	11,212	-0.19(-1.09%)
Feb 20, 2004	17.32	17.37	17.17	17.26	6,727	-0.05(-0.27%)
Feb 19, 2004	17.26	17.31	17.26	17.31	961	+0.14(+0.82%)
Feb 18, 2004	17.70	17.70	17.09	17.17	24,987	-0.56(-3.17%)
Feb 17, 2004	17.81	17.81	17.73	17.73	3,844	+0.00(+0.00%)
Feb 13, 2004	17.81	17.86	17.73	17.73	8,008	-0.03(-0.18%)
Feb 12, 2004	17.53	17.76	17.53	17.76	7,688	+0.16(+0.89%)
Feb 11, 2004	17.79	17.79	17.61	17.61	3,844	-0.27(-1.52%)
Feb 10, 2004	17.61	17.88	17.61	17.88	12,493	+0.34(+1.96%)
Feb 09, 2004	17.59	17.59	17.53	17.53	961	-0.06(-0.32%)
Feb 06, 2004	17.64	17.64	17.59	17.59	4,805	-0.08(-0.44%)
Feb 05, 2004	17.71	17.71	17.67	17.67	640	-0.12(-0.70%)
Feb 04, 2004	17.84	17.92	17.79	17.79	1,922	-0.12(-0.70%)
Feb 03, 2004	17.92	17.92	17.92	17.92	3,203	-0.09(-0.52%)
Feb 02, 2004	18.07	18.15	18.01	18.01	1,601	+0.02(+0.09%)
Jan 30, 2004	18.03	18.07	18.00	18.00	2,562	-0.11(-0.60%)
Jan 29, 2004	18.17	18.17	18.11	18.11	10,251	-0.06(-0.34%)
Jan 28, 2004	18.26	18.26	18.17	18.17	4,484	-0.09(-0.51%)
Jan 27, 2004	18.34	18.34	18.26	18.26	11,853	-0.14(-0.78%)
Jan 26, 2004	18.34	18.40	18.18	18.40	4,484	+0.05(+0.27%)
Jan 23, 2004	18.18	18.35	18.18	18.35	2,562	+0.09(+0.51%)
Jan 22, 2004	18.06	18.26	18.06	18.26	5,766	+0.22(+1.21%)
Jan 21, 2004	18.06	18.06	18.04	18.04	2,242	-0.02(-0.09%)
Jan 20, 2004	17.98	18.06	17.98	18.06	2,562	+0.02(+0.10%)
Jan 16, 2004	18.11	18.11	18.04	18.04	5,125	-0.14(-0.79%)
Jan 15, 2004	17.91	18.18	17.90	18.18	7,368	+0.35(+1.98%)
Jan 14, 2004	17.81	17.86	17.70	17.83	1,601	+0.08(+0.48%)
Jan 13, 2004	17.55	17.75	17.55	17.75	3,844	+0.19(+1.10%)
Jan 12, 2004	17.56	17.56	17.55	17.55	640	-0.08(-0.46%)
Jan 09, 2004	17.52	17.64	17.52	17.63	8,969	+0.08(+0.44%)
Jan 08, 2004	17.55	17.55	17.55	17.56	1,601	+0.00(+0.00%)
Jan 07, 2004	17.48	17.56	17.48	17.56	4,164	+0.08(+0.43%)
Jan 06, 2004	17.47	17.51	17.47	17.48	1,601	+0.09(+0.54%)
Jan 05, 2004	17.32	17.39	17.32	17.39	640	+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.