Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.36	18.64	18.36	18.64	6,642	+0.29(+1.58%)
Mar 30, 2004	18.57	18.57	18.36	18.36	5,811	-0.22(-1.17%)
Mar 29, 2004	18.57	18.57	18.57	18.57	1,660	+0.00(+0.00%)
Mar 26, 2004	18.64	18.64	18.57	18.57	2,214	+0.02(+0.12%)
Mar 25, 2004	18.55	18.55	18.55	18.55	553	+0.01(+0.04%)
Mar 24, 2004	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
Mar 23, 2004	18.60	18.60	18.54	18.54	1,107	+0.01(+0.04%)
Mar 22, 2004	18.57	18.57	18.54	18.54	415	-0.05(-0.27%)
Mar 19, 2004	18.50	18.59	18.43	18.59	3,459	+0.09(+0.47%)
Mar 18, 2004	18.50	18.50	18.50	18.50	138	+0.07(+0.35%)
Mar 17, 2004	18.62	18.62	18.43	18.43	2,767	-0.21(-1.12%)
Mar 16, 2004	18.79	18.80	18.64	18.64	7,057	-0.16(-0.85%)
Mar 15, 2004	18.75	18.80	18.75	18.80	4,704	+0.15(+0.81%)
Mar 12, 2004	18.54	18.65	18.54	18.65	22,832	+0.14(+0.78%)
Mar 11, 2004	18.41	18.51	18.41	18.51	1,798	+0.20(+1.07%)
Mar 10, 2004	18.25	18.32	18.21	18.31	6,088	+0.10(+0.56%)
Mar 09, 2004	18.28	18.28	18.21	18.21	1,937	-0.07(-0.40%)
Mar 08, 2004	18.43	18.43	18.28	18.28	4,843	-0.14(-0.78%)
Mar 05, 2004	18.41	18.43	18.41	18.43	276	+0.01(+0.08%)
Mar 04, 2004	18.22	18.41	18.22	18.41	4,151	+0.20(+1.07%)
Mar 03, 2004	18.23	18.23	18.22	18.22	553	+0.01(+0.04%)
Mar 02, 2004	17.99	18.21	17.98	18.21	3,321	+0.35(+1.94%)
Mar 01, 2004	18.25	18.29	17.76	17.86	6,088	-0.38(-2.10%)
Feb 27, 2004	18.25	18.33	18.21	18.25	4,704	-0.05(-0.28%)
Feb 26, 2004	18.28	18.37	18.28	18.30	6,642	-0.06(-0.31%)
Feb 25, 2004	18.36	18.36	18.17	18.36	8,717	-0.07(-0.39%)
Feb 24, 2004	18.83	18.83	18.43	18.43	6,642	-0.51(-2.67%)
Feb 23, 2004	19.04	19.05	18.93	18.93	4,289	-0.07(-0.38%)
Feb 20, 2004	19.08	19.08	19.01	19.01	1,107	-0.14(-0.76%)
Feb 19, 2004	19.40	19.51	19.15	19.15	14,944	-0.36(-1.85%)
Feb 18, 2004	19.26	19.51	19.16	19.51	6,088	+0.18(+0.93%)
Feb 17, 2004	19.48	19.76	19.33	19.33	10,378	-0.08(-0.41%)
Feb 13, 2004	19.41	19.41	19.41	19.41	0	+0.00(+0.00%)
Feb 12, 2004	19.45	19.50	19.41	19.41	1,107	-0.04(-0.19%)
Feb 11, 2004	19.62	19.62	19.45	19.45	9,963	-0.07(-0.33%)
Feb 10, 2004	19.16	19.58	19.16	19.51	17,159	+0.35(+1.81%)
Feb 09, 2004	19.18	19.29	19.15	19.16	5,673	+0.17(+0.87%)
Feb 06, 2004	18.72	19.03	18.72	19.00	5,535	+0.24(+1.27%)
Feb 05, 2004	19.22	19.22	18.75	18.76	3,736	-0.39(-2.04%)
Feb 04, 2004	19.33	19.44	19.15	19.15	9,548	-0.11(-0.56%)
Feb 03, 2004	19.58	19.79	19.26	19.26	10,793	-0.25(-1.26%)
Feb 02, 2004	19.50	19.50	19.43	19.50	3,044	+0.01(+0.04%)
Jan 30, 2004	19.41	19.50	19.41	19.50	2,490	+0.09(+0.45%)
Jan 29, 2004	19.51	19.51	19.40	19.41	13,007	-0.07(-0.33%)
Jan 28, 2004	19.58	19.58	19.33	19.48	16,190	-0.03(-0.15%)
Jan 27, 2004	19.48	19.51	19.33	19.50	12,454	+0.03(+0.15%)
Jan 26, 2004	19.69	19.69	19.33	19.48	10,793	-0.04(-0.19%)
Jan 23, 2004	19.38	19.51	19.29	19.51	10,655	+0.14(+0.71%)
Jan 22, 2004	19.37	19.51	19.37	19.37	14,944	+0.01(+0.04%)
Jan 21, 2004	19.08	19.37	19.03	19.37	2,490	+0.22(+1.13%)
Jan 20, 2004	19.15	19.25	19.08	19.15	7,195	+0.05(+0.26%)
Jan 16, 2004	18.83	19.10	18.83	19.10	3,459	+0.17(+0.92%)
Jan 15, 2004	18.68	19.01	18.68	18.93	11,347	+0.34(+1.83%)
Jan 14, 2004	18.75	18.75	18.54	18.59	3,044	-0.06(-0.31%)
Jan 13, 2004	18.44	18.64	18.43	18.64	10,516	+0.22(+1.18%)
Jan 12, 2004	18.64	18.64	18.43	18.43	16,882	-0.30(-1.58%)
Jan 09, 2004	18.59	18.72	18.59	18.72	6,642	-0.07(-0.35%)
Jan 08, 2004	18.80	18.98	18.80	18.79	68,082	+0.00(+0.00%)
Jan 07, 2004	18.61	19.04	18.61	18.79	15,360	+0.23(+1.25%)
Jan 06, 2004	18.32	18.68	18.32	18.56	8,994	+0.35(+1.90%)
Jan 05, 2004	18.21	18.21	18.07	18.21	10,516	+0.01(+0.04%)

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.