Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.31	17.53	17.27	17.40	114,107	+0.03(+0.18%)
Mar 30, 2004	17.34	17.39	17.20	17.37	70,975	+0.14(+0.84%)
Mar 29, 2004	17.10	17.33	17.10	17.22	72,839	+0.13(+0.75%)
Mar 26, 2004	16.98	17.21	16.97	17.10	58,669	-0.19(-1.12%)
Mar 25, 2004	16.98	17.29	16.98	17.29	127,531	+0.31(+1.85%)
Mar 24, 2004	17.02	17.18	16.93	16.98	96,456	-0.11(-0.66%)
Mar 23, 2004	17.47	17.47	16.97	17.09	333,248	-0.22(-1.26%)
Mar 22, 2004	17.57	17.57	17.24	17.30	243,876	-0.35(-1.96%)
Mar 19, 2004	17.74	17.78	17.59	17.65	114,107	-0.02(-0.14%)
Mar 18, 2004	17.62	17.80	17.55	17.68	176,381	-0.08(-0.45%)
Mar 17, 2004	17.54	17.76	17.54	17.76	160,595	+0.20(+1.15%)
Mar 16, 2004	17.65	17.65	17.39	17.55	157,115	+0.06(+0.37%)
Mar 15, 2004	17.80	17.80	17.47	17.49	125,791	-0.29(-1.63%)
Mar 12, 2004	17.47	17.78	17.47	17.78	1,380,973	+0.27(+1.52%)
Mar 11, 2004	17.67	17.85	17.51	17.51	382,222	-0.31(-1.72%)
Mar 10, 2004	18.26	18.30	17.80	17.82	141,826	-0.42(-2.29%)
Mar 09, 2004	18.34	18.34	18.19	18.24	84,026	-0.03(-0.18%)
Mar 08, 2004	18.40	18.40	18.26	18.27	125,915	-0.09(-0.48%)
Mar 05, 2004	18.39	18.46	18.26	18.36	95,711	-0.03(-0.18%)
Mar 04, 2004	18.40	18.40	18.28	18.39	283,528	+0.04(+0.22%)
Mar 03, 2004	18.28	18.42	18.24	18.35	249,345	-0.09(-0.48%)
Mar 02, 2004	18.02	18.46	17.94	18.44	88,874	+0.30(+1.64%)
Mar 01, 2004	18.01	18.18	17.95	18.14	364,074	+0.19(+1.08%)
Feb 27, 2004	18.00	18.00	17.80	17.95	49,471	+0.03(+0.18%)
Feb 26, 2004	17.72	17.92	17.71	17.92	54,319	+0.00(+0.00%)
Feb 25, 2004	17.84	17.98	17.82	17.92	40,024	-0.02(-0.09%)
Feb 24, 2004	17.71	18.00	17.70	17.93	200,993	+0.17(+0.95%)
Feb 23, 2004	17.92	17.98	17.73	17.76	86,637	-0.08(-0.45%)
Feb 20, 2004	17.88	18.02	17.76	17.84	157,363	-0.06(-0.36%)
Feb 19, 2004	18.25	18.25	17.91	17.91	204,970	-0.26(-1.42%)
Feb 18, 2004	18.28	18.28	18.04	18.17	104,163	-0.14(-0.75%)
Feb 17, 2004	18.29	18.30	18.14	18.30	100,807	+0.40(+2.25%)
Feb 13, 2004	18.09	18.17	17.84	17.90	200,371	-0.15(-0.85%)
Feb 12, 2004	18.20	18.20	17.92	18.05	118,706	-0.01(-0.04%)
Feb 11, 2004	17.86	18.13	17.79	18.06	145,058	+0.19(+1.08%)
Feb 10, 2004	17.68	17.94	17.68	17.87	59,042	+0.11(+0.63%)
Feb 09, 2004	17.78	17.86	17.67	17.76	95,711	-0.02(-0.14%)
Feb 06, 2004	17.62	17.79	17.44	17.78	83,653	+0.26(+1.47%)
Feb 05, 2004	17.41	17.57	17.37	17.52	128,401	+0.03(+0.18%)
Feb 04, 2004	17.52	17.60	17.38	17.49	194,778	-0.23(-1.32%)
Feb 03, 2004	17.78	17.80	17.58	17.72	91,982	+0.01(+0.05%)
Feb 02, 2004	17.43	17.84	17.38	17.72	169,296	+0.31(+1.80%)
Jan 30, 2004	17.59	17.59	17.40	17.40	43,877	-0.19(-1.10%)
Jan 29, 2004	17.60	17.66	17.30	17.59	146,425	-0.03(-0.18%)
Jan 28, 2004	18.00	18.03	17.62	17.63	235,051	-0.31(-1.75%)
Jan 27, 2004	18.20	18.21	17.90	17.94	87,382	-0.22(-1.20%)
Jan 26, 2004	18.08	18.16	17.89	18.16	207,705	+0.19(+1.03%)
Jan 23, 2004	17.94	18.05	17.88	17.97	131,633	-0.04(-0.22%)
Jan 22, 2004	18.26	18.26	17.90	18.01	236,791	-0.08(-0.44%)
Jan 21, 2004	18.14	18.15	17.94	18.09	375,137	+0.06(+0.36%)
Jan 20, 2004	18.08	18.15	17.90	18.03	466,622	+0.19(+1.04%)
Jan 16, 2004	17.96	17.97	17.76	17.84	469,356	-0.10(-0.54%)
Jan 15, 2004	18.00	18.01	17.70	17.94	473,831	-0.02(-0.13%)
Jan 14, 2004	17.86	17.96	17.75	17.96	579,362	+0.35(+1.96%)
Jan 13, 2004	17.78	17.84	17.50	17.62	223,988	-0.14(-0.77%)
Jan 12, 2004	17.55	17.76	17.39	17.76	223,615	+0.20(+1.15%)
Jan 09, 2004	17.92	17.93	17.50	17.55	769,044	-0.37(-2.06%)
Jan 08, 2004	17.83	17.96	17.72	17.92	712,736	+0.24(+1.37%)
Jan 07, 2004	17.94	17.94	17.48	17.68	244,871	-0.01(-0.05%)
Jan 06, 2004	17.55	17.70	17.43	17.69	269,358	+0.16(+0.92%)
Jan 05, 2004	17.07	17.53	17.07	17.53	352,017	+0.52(+3.08%)

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.