Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	17.03	17.14	16.97	17.11	154,307	+0.07(+0.43%)
Mar 30, 2004	16.99	17.09	16.92	17.04	301,847	+0.12(+0.73%)
Mar 29, 2004	16.92	17.04	16.91	16.91	304,103	+0.14(+0.81%)
Mar 26, 2004	16.77	16.88	16.72	16.78	190,403	+0.05(+0.28%)
Mar 25, 2004	16.59	16.75	16.57	16.73	91,140	+0.29(+1.78%)
Mar 24, 2004	16.40	16.53	16.35	16.44	49,179	+0.07(+0.41%)
Mar 23, 2004	16.47	16.52	16.30	16.37	348,320	-0.02(-0.15%)
Mar 22, 2004	16.53	16.53	16.29	16.40	251,314	-0.22(-1.31%)
Mar 19, 2004	16.73	16.84	16.61	16.61	201,683	-0.14(-0.85%)
Mar 18, 2004	16.77	16.86	16.64	16.76	818,463	-0.14(-0.81%)
Mar 17, 2004	16.67	16.89	16.67	16.89	225,596	+0.27(+1.64%)
Mar 16, 2004	16.73	16.74	16.45	16.62	365,466	+0.04(+0.24%)
Mar 15, 2004	16.82	16.82	16.52	16.58	132,650	-0.29(-1.70%)
Mar 12, 2004	16.70	16.87	16.66	16.87	81,214	+0.27(+1.60%)
Mar 11, 2004	16.59	16.83	16.53	16.60	211,609	-0.16(-0.93%)
Mar 10, 2004	17.10	17.10	16.74	16.76	148,893	-0.33(-1.95%)
Mar 09, 2004	17.20	17.20	16.98	17.09	370,429	-0.11(-0.63%)
Mar 08, 2004	17.44	17.53	17.20	17.20	271,166	-0.27(-1.52%)
Mar 05, 2004	17.24	17.58	17.24	17.46	314,481	+0.05(+0.27%)
Mar 04, 2004	17.25	17.42	17.24	17.42	71,288	+0.12(+0.72%)
Mar 03, 2004	17.29	17.33	17.18	17.29	101,969	-0.05(-0.31%)
Mar 02, 2004	17.35	17.46	17.29	17.35	130,845	-0.05(-0.31%)
Mar 01, 2004	17.21	17.41	17.18	17.40	115,956	+0.24(+1.39%)
Feb 27, 2004	17.12	17.21	17.05	17.16	166,490	+0.09(+0.55%)
Feb 26, 2004	16.95	17.11	16.87	17.07	268,910	+0.11(+0.65%)
Feb 25, 2004	16.90	16.96	16.86	16.96	422,316	+0.08(+0.46%)
Feb 24, 2004	16.78	16.97	16.74	16.88	333,431	+0.00(+0.00%)
Feb 23, 2004	17.13	17.13	16.82	16.88	226,047	-0.22(-1.30%)
Feb 20, 2004	17.17	17.17	16.96	17.10	1,512,397	-0.15(-0.87%)
Feb 19, 2004	17.47	17.48	17.25	17.25	116,858	-0.10(-0.58%)
Feb 18, 2004	17.33	17.39	17.28	17.35	363,661	+0.03(+0.18%)
Feb 17, 2004	17.27	17.32	17.21	17.32	154,307	+0.21(+1.24%)
Feb 13, 2004	17.32	17.32	17.05	17.11	125,882	-0.14(-0.78%)
Feb 12, 2004	17.33	17.36	17.22	17.24	827,036	-0.07(-0.41%)
Feb 11, 2004	17.16	17.31	17.05	17.31	79,409	+0.27(+1.56%)
Feb 10, 2004	17.04	17.11	16.99	17.05	389,830	+0.00(+0.01%)
Feb 09, 2004	17.11	17.14	17.03	17.04	120,919	+0.03(+0.18%)
Feb 06, 2004	16.78	17.05	16.78	17.01	97,908	+0.29(+1.74%)
Feb 05, 2004	16.81	16.81	16.66	16.72	136,260	+0.03(+0.17%)
Feb 04, 2004	16.77	16.80	16.64	16.69	110,542	-0.18(-1.05%)
Feb 03, 2004	16.87	16.92	16.81	16.87	672,728	+0.03(+0.16%)
Feb 02, 2004	16.96	16.99	16.76	16.84	376,294	-0.00(-0.01%)
Jan 30, 2004	16.71	16.88	16.71	16.85	163,782	+0.05(+0.28%)
Jan 29, 2004	16.91	16.91	16.56	16.80	263,045	-0.01(-0.05%)
Jan 28, 2004	17.12	17.12	16.76	16.81	199,427	-0.24(-1.39%)
Jan 27, 2004	17.19	17.23	17.04	17.05	324,858	-0.14(-0.81%)
Jan 26, 2004	17.04	17.19	16.92	17.19	98,359	+0.20(+1.19%)
Jan 23, 2004	17.12	17.13	16.93	16.98	580,233	-0.10(-0.57%)
Jan 22, 2004	17.28	17.28	17.03	17.08	721,908	-0.05(-0.30%)
Jan 21, 2004	17.00	17.19	16.99	17.13	206,646	-0.08(-0.45%)
Jan 20, 2004	17.09	17.21	17.05	17.21	232,815	+0.14(+0.84%)
Jan 16, 2004	16.91	17.09	16.91	17.07	236,424	+0.21(+1.25%)
Jan 15, 2004	16.77	16.92	16.63	16.86	259,886	+0.14(+0.86%)
Jan 14, 2004	16.70	16.76	16.62	16.71	157,917	+0.09(+0.53%)
Jan 13, 2004	16.79	16.79	16.53	16.62	308,615	-0.11(-0.65%)
Jan 12, 2004	16.69	16.73	16.58	16.73	494,055	+0.08(+0.51%)
Jan 09, 2004	16.67	16.80	16.62	16.65	148,442	-0.02(-0.12%)
Jan 08, 2004	16.69	16.69	16.57	16.67	146,637	+0.09(+0.53%)
Jan 07, 2004	16.51	16.58	16.45	16.58	189,952	+0.01(+0.07%)
Jan 06, 2004	16.38	16.57	16.38	16.57	103,323	+0.10(+0.59%)
Jan 05, 2004	16.42	16.47	16.32	16.47	240,034	+0.23(+1.45%)

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.