Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.08	19.24	19.05	19.21	115,774	+0.05(+0.27%)
Mar 30, 2004	19.03	19.16	18.97	19.16	73,646	+0.14(+0.76%)
Mar 29, 2004	18.89	19.05	18.86	19.02	77,078	+0.08(+0.41%)
Mar 26, 2004	18.92	18.98	18.87	18.94	82,695	-0.13(-0.67%)
Mar 25, 2004	19.02	19.07	18.96	19.07	102,979	+0.12(+0.66%)
Mar 24, 2004	18.95	19.05	18.91	18.95	188,172	-0.06(-0.32%)
Mar 23, 2004	19.02	19.07	18.95	19.01	192,852	-0.04(-0.22%)
Mar 22, 2004	19.13	19.18	18.94	19.05	157,902	-0.16(-0.83%)
Mar 19, 2004	19.23	19.39	19.21	19.21	90,185	-0.05(-0.28%)
Mar 18, 2004	19.40	19.40	19.18	19.26	142,299	-0.16(-0.83%)
Mar 17, 2004	19.20	19.42	19.18	19.42	127,632	+0.31(+1.61%)
Mar 16, 2004	19.02	19.15	18.98	19.11	106,724	+0.14(+0.76%)
Mar 15, 2004	19.05	19.10	18.93	18.97	102,667	-0.08(-0.44%)
Mar 12, 2004	18.87	19.05	18.87	19.05	529,565	+0.11(+0.59%)
Mar 11, 2004	19.17	19.23	18.93	18.94	593,537	-0.22(-1.15%)
Mar 10, 2004	19.40	19.41	19.16	19.16	182,867	-0.22(-1.16%)
Mar 09, 2004	19.40	19.41	19.29	19.39	60,227	+0.00(+0.00%)
Mar 08, 2004	19.48	19.50	19.38	19.39	209,704	-0.08(-0.41%)
Mar 05, 2004	19.30	19.47	19.30	19.47	340,145	+0.18(+0.95%)
Mar 04, 2004	19.29	19.34	19.24	19.28	56,170	+0.04(+0.18%)
Mar 03, 2004	19.28	19.34	19.13	19.25	63,660	-0.03(-0.13%)
Mar 02, 2004	19.29	19.39	19.24	19.28	70,837	-0.06(-0.30%)
Mar 01, 2004	19.21	19.35	19.18	19.33	132,001	+0.19(+0.99%)
Feb 27, 2004	19.00	19.20	19.00	19.14	292,087	+0.14(+0.74%)
Feb 26, 2004	18.95	19.01	18.85	19.00	280,229	+0.06(+0.32%)
Feb 25, 2004	18.68	18.96	18.68	18.94	117,646	+0.27(+1.42%)
Feb 24, 2004	18.78	18.86	18.68	18.68	181,306	-0.10(-0.51%)
Feb 23, 2004	18.81	18.90	18.75	18.77	150,412	-0.01(-0.03%)
Feb 20, 2004	18.95	18.98	18.72	18.78	361,053	-0.15(-0.81%)
Feb 19, 2004	19.03	19.13	18.91	18.93	78,951	-0.10(-0.52%)
Feb 18, 2004	18.97	19.07	18.97	19.03	88,937	+0.05(+0.25%)
Feb 17, 2004	18.82	18.99	18.82	18.98	138,242	+0.18(+0.97%)
Feb 13, 2004	18.87	18.93	18.75	18.80	160,398	-0.02(-0.10%)
Feb 12, 2004	18.94	18.97	18.82	18.82	133,873	-0.14(-0.76%)
Feb 11, 2004	18.87	18.99	18.75	18.96	64,284	+0.07(+0.39%)
Feb 10, 2004	18.68	18.89	18.67	18.89	105,164	+0.19(+0.99%)
Feb 09, 2004	18.62	18.74	18.62	18.70	166,951	+0.08(+0.45%)
Feb 06, 2004	18.51	18.66	18.46	18.62	86,752	+0.12(+0.62%)
Feb 05, 2004	18.57	18.66	18.46	18.51	153,533	-0.10(-0.53%)
Feb 04, 2004	18.81	18.81	18.52	18.61	214,385	-0.25(-1.33%)
Feb 03, 2004	18.71	18.86	18.69	18.86	77,390	+0.09(+0.46%)
Feb 02, 2004	18.71	18.87	18.71	18.77	146,356	-0.03(-0.14%)
Jan 30, 2004	18.73	18.82	18.71	18.79	186,299	-0.04(-0.19%)
Jan 29, 2004	18.84	18.90	18.70	18.83	268,683	+0.09(+0.46%)
Jan 28, 2004	18.65	18.95	18.64	18.74	374,471	+0.12(+0.65%)
Jan 27, 2004	18.71	18.71	18.57	18.62	110,157	-0.06(-0.31%)
Jan 26, 2004	18.73	18.83	18.54	18.68	112,653	-0.13(-0.68%)
Jan 23, 2004	18.87	18.90	18.71	18.81	134,185	-0.00(-0.02%)
Jan 22, 2004	18.79	18.94	18.79	18.81	127,008	-0.04(-0.24%)
Jan 21, 2004	18.65	18.86	18.55	18.86	288,655	+0.35(+1.87%)
Jan 20, 2004	18.46	18.57	18.40	18.51	254,016	+0.12(+0.63%)
Jan 16, 2004	18.41	18.49	18.37	18.39	213,760	+0.02(+0.10%)
Jan 15, 2004	18.50	18.50	18.35	18.37	145,107	-0.15(-0.80%)
Jan 14, 2004	18.44	18.52	18.36	18.52	91,745	+0.14(+0.75%)
Jan 13, 2004	18.39	18.41	18.29	18.38	73,958	+0.01(+0.07%)
Jan 12, 2004	18.43	18.43	18.34	18.37	81,135	-0.01(-0.03%)
Jan 09, 2004	18.45	18.48	18.35	18.38	373,535	-0.04(-0.19%)
Jan 08, 2004	18.49	18.51	18.41	18.41	114,525	+0.02(+0.12%)
Jan 07, 2004	18.33	18.46	18.29	18.39	104,852	+0.09(+0.51%)
Jan 06, 2004	18.28	18.37	18.26	18.30	104,540	-0.04(-0.24%)
Jan 05, 2004	18.50	18.53	18.26	18.34	196,597	-0.09(-0.50%)

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.