Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.67	16.75	16.57	16.72	310,791	+0.01(+0.08%)
Mar 30, 2004	16.50	16.76	16.50	16.70	391,395	+0.08(+0.47%)
Mar 29, 2004	16.47	16.63	16.37	16.63	373,041	+0.19(+1.15%)
Mar 26, 2004	16.42	16.50	16.38	16.44	225,904	-0.07(-0.44%)
Mar 25, 2004	16.44	16.59	16.39	16.51	252,518	+0.05(+0.28%)
Mar 24, 2004	16.61	16.65	16.46	16.46	296,414	-0.14(-0.87%)
Mar 23, 2004	16.64	16.76	16.59	16.61	340,463	-0.06(-0.35%)
Mar 22, 2004	16.90	16.91	16.58	16.67	486,376	-0.32(-1.89%)
Mar 19, 2004	17.29	17.29	16.87	16.99	485,152	-0.14(-0.84%)
Mar 18, 2004	17.13	17.14	16.94	17.13	290,143	-0.01(-0.08%)
Mar 17, 2004	17.05	17.17	17.03	17.14	266,130	+0.17(+1.00%)
Mar 16, 2004	17.12	17.13	16.93	16.97	345,663	-0.05(-0.27%)
Mar 15, 2004	17.29	17.29	16.97	17.02	420,455	-0.27(-1.55%)
Mar 12, 2004	17.00	17.29	17.00	17.29	259,400	+0.33(+1.93%)
Mar 11, 2004	17.20	17.34	16.93	16.96	254,506	-0.24(-1.37%)
Mar 10, 2004	17.45	17.54	17.16	17.20	270,718	-0.17(-0.98%)
Mar 09, 2004	17.53	17.53	17.33	17.37	270,718	-0.08(-0.49%)
Mar 08, 2004	17.64	17.64	17.44	17.45	248,082	-0.11(-0.63%)
Mar 05, 2004	17.46	17.65	17.45	17.56	298,861	+0.07(+0.41%)
Mar 04, 2004	17.38	17.49	17.35	17.49	231,258	+0.09(+0.53%)
Mar 03, 2004	17.46	17.65	17.30	17.40	288,919	-0.03(-0.15%)
Mar 02, 2004	17.44	17.49	17.38	17.42	275,919	-0.02(-0.11%)
Mar 01, 2004	17.32	17.44	17.25	17.44	306,508	+0.22(+1.25%)
Feb 27, 2004	17.10	17.33	17.10	17.23	271,942	+0.11(+0.65%)
Feb 26, 2004	17.21	17.21	17.08	17.12	228,505	-0.10(-0.57%)
Feb 25, 2004	17.01	17.21	16.99	17.21	249,459	+0.14(+0.84%)
Feb 24, 2004	17.06	17.17	16.94	17.07	343,063	+0.01(+0.08%)
Feb 23, 2004	17.10	17.16	17.00	17.06	414,796	-0.20(-1.17%)
Feb 20, 2004	17.35	17.36	17.13	17.26	342,298	-0.04(-0.23%)
Feb 19, 2004	17.34	17.46	17.27	17.30	395,983	-0.04(-0.23%)
Feb 18, 2004	17.21	17.34	17.16	17.34	547,861	+0.05(+0.30%)
Feb 17, 2004	17.08	17.29	17.03	17.29	436,515	+0.17(+0.99%)
Feb 13, 2004	17.12	17.29	17.11	17.12	324,403	-0.05(-0.27%)
Feb 12, 2004	17.00	17.19	16.99	17.16	462,822	+0.06(+0.34%)
Feb 11, 2004	17.01	17.22	17.01	17.10	403,019	+0.01(+0.08%)
Feb 10, 2004	16.72	17.09	16.72	17.09	526,754	+0.37(+2.19%)
Feb 09, 2004	16.50	16.72	16.41	16.72	379,159	+0.22(+1.35%)
Feb 06, 2004	16.38	16.54	16.25	16.50	278,060	+0.24(+1.49%)
Feb 05, 2004	16.31	16.44	16.21	16.26	334,957	-0.03(-0.20%)
Feb 04, 2004	16.61	16.61	16.23	16.29	442,785	-0.33(-2.01%)
Feb 03, 2004	16.64	16.69	16.61	16.63	271,177	-0.02(-0.12%)
Feb 02, 2004	16.70	16.72	16.53	16.65	198,374	-0.09(-0.55%)
Jan 30, 2004	16.78	16.83	16.61	16.74	219,175	-0.04(-0.23%)
Jan 29, 2004	16.74	16.88	16.72	16.78	495,400	+0.03(+0.16%)
Jan 28, 2004	16.68	16.97	16.65	16.75	635,960	+0.07(+0.43%)
Jan 27, 2004	16.74	16.75	16.59	16.68	342,145	-0.05(-0.31%)
Jan 26, 2004	16.65	16.73	16.51	16.73	319,050	+0.09(+0.51%)
Jan 23, 2004	16.51	16.65	16.48	16.65	400,266	+0.15(+0.91%)
Jan 22, 2004	16.55	16.61	16.48	16.50	406,996	-0.05(-0.28%)
Jan 21, 2004	16.40	16.54	16.35	16.54	621,429	+0.21(+1.28%)
Jan 20, 2004	16.14	16.43	16.11	16.33	509,471	+0.25(+1.59%)
Jan 16, 2004	16.25	16.26	16.08	16.08	283,719	-0.11(-0.69%)
Jan 15, 2004	16.18	16.25	16.13	16.19	276,225	-0.06(-0.36%)
Jan 14, 2004	16.14	16.25	16.10	16.25	367,841	+0.15(+0.93%)
Jan 13, 2004	16.21	16.21	16.08	16.10	408,066	-0.08(-0.53%)
Jan 12, 2004	16.12	16.20	16.07	16.18	339,392	+0.13(+0.81%)
Jan 09, 2004	16.07	16.19	16.03	16.05	322,874	-0.08(-0.49%)
Jan 08, 2004	16.02	16.14	16.00	16.13	255,576	+0.13(+0.82%)
Jan 07, 2004	15.91	16.01	15.90	16.00	232,940	+0.10(+0.62%)
Jan 06, 2004	16.02	16.12	15.89	15.90	354,687	-0.12(-0.78%)
Jan 05, 2004	16.17	16.27	15.97	16.02	246,094	-0.14(-0.89%)

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.