Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	18.91	19.08	18.76	18.97	126,615	+0.11(+0.60%)
Mar 30, 2004	18.74	18.91	18.74	18.86	57,365	+0.04(+0.20%)
Mar 29, 2004	18.93	19.03	18.74	18.82	103,320	-0.11(-0.60%)
Mar 26, 2004	18.93	19.12	18.85	18.93	58,791	-0.15(-0.79%)
Mar 25, 2004	18.77	19.08	18.77	19.08	99,517	+0.27(+1.41%)
Mar 24, 2004	18.99	18.99	18.68	18.82	92,386	-0.04(-0.20%)
Mar 23, 2004	18.74	18.92	18.74	18.86	77,332	+0.11(+0.61%)
Mar 22, 2004	18.86	18.86	18.68	18.74	51,343	+0.00(+0.00%)
Mar 19, 2004	19.16	19.16	18.72	18.74	42,469	-0.17(-0.90%)
Mar 18, 2004	18.91	19.11	18.71	18.91	41,676	-0.16(-0.83%)
Mar 17, 2004	19.09	19.18	18.90	19.07	47,698	+0.29(+1.55%)
Mar 16, 2004	18.84	18.96	18.71	18.78	110,451	-0.03(-0.13%)
Mar 15, 2004	19.12	19.12	18.68	18.81	67,031	-0.38(-1.97%)
Mar 12, 2004	18.96	19.24	18.80	19.18	55,938	+0.44(+2.36%)
Mar 11, 2004	19.00	19.17	18.71	18.74	73,370	-0.23(-1.20%)
Mar 10, 2004	18.95	19.19	18.95	18.97	36,764	-0.06(-0.30%)
Mar 09, 2004	19.10	19.18	19.01	19.03	52,135	-0.01(-0.03%)
Mar 08, 2004	19.25	19.28	19.03	19.03	55,621	-0.11(-0.59%)
Mar 05, 2004	19.15	19.28	19.11	19.15	58,474	-0.07(-0.36%)
Mar 04, 2004	19.24	19.31	19.13	19.22	57,999	-0.04(-0.23%)
Mar 03, 2004	19.25	19.47	19.10	19.26	36,130	-0.02(-0.10%)
Mar 02, 2004	19.22	19.37	19.19	19.28	39,775	-0.18(-0.91%)
Mar 01, 2004	19.15	19.50	19.04	19.46	92,069	+0.38(+1.98%)
Feb 27, 2004	19.03	19.30	18.99	19.08	22,977	+0.08(+0.40%)
Feb 26, 2004	19.12	19.15	18.93	19.00	23,453	-0.29(-1.50%)
Feb 25, 2004	18.99	19.29	18.93	19.29	32,802	+0.09(+0.46%)
Feb 24, 2004	18.83	19.44	18.70	19.20	26,939	+0.37(+1.94%)
Feb 23, 2004	19.06	19.39	18.84	18.84	41,201	-0.22(-1.16%)
Feb 20, 2004	18.98	19.39	18.98	19.06	23,136	+0.06(+0.30%)
Feb 19, 2004	19.44	19.44	18.98	19.00	49,441	-0.18(-0.95%)
Feb 18, 2004	19.61	19.61	19.18	19.18	95,238	-0.45(-2.28%)
Feb 17, 2004	18.93	19.88	18.92	19.63	81,927	+0.64(+3.36%)
Feb 13, 2004	19.30	19.39	18.93	18.99	46,430	-0.38(-1.95%)
Feb 12, 2004	19.57	19.64	19.35	19.37	39,141	-0.37(-1.85%)
Feb 11, 2004	19.25	19.74	19.13	19.74	48,649	+0.44(+2.29%)
Feb 10, 2004	19.04	19.30	19.04	19.30	66,873	+0.12(+0.63%)
Feb 09, 2004	19.12	19.28	18.97	19.18	27,097	+0.14(+0.73%)
Feb 06, 2004	18.84	19.18	18.84	19.04	44,053	+0.25(+1.31%)
Feb 05, 2004	18.98	19.14	18.77	18.79	44,212	-0.02(-0.10%)
Feb 04, 2004	18.93	19.06	18.78	18.81	79,075	-0.18(-0.96%)
Feb 03, 2004	18.94	19.05	18.90	18.99	42,310	+0.05(+0.27%)
Feb 02, 2004	19.09	19.18	18.94	18.94	45,321	-0.09(-0.50%)
Jan 30, 2004	19.17	19.40	18.94	19.04	59,108	-0.22(-1.15%)
Jan 29, 2004	19.19	19.34	19.06	19.26	54,988	+0.11(+0.56%)
Jan 28, 2004	19.83	19.83	18.99	19.15	54,195	-0.54(-2.76%)
Jan 27, 2004	19.85	19.97	19.53	19.69	54,195	-0.13(-0.67%)
Jan 26, 2004	19.44	19.83	19.27	19.83	53,720	+0.36(+1.85%)
Jan 23, 2004	19.31	19.47	19.04	19.47	118,216	+0.43(+2.25%)
Jan 22, 2004	19.21	19.27	19.04	19.04	75,430	-0.07(-0.36%)
Jan 21, 2004	19.30	19.30	18.99	19.11	64,813	-0.14(-0.72%)
Jan 20, 2004	18.77	19.25	18.77	19.25	68,774	+0.62(+3.36%)
Jan 16, 2004	18.50	18.93	18.49	18.62	62,911	+0.00(+0.00%)
Jan 15, 2004	18.71	18.71	18.40	18.62	32,075	-0.09(-0.47%)
Jan 14, 2004	18.71	18.74	18.62	18.71	49,546	+0.00(+0.00%)
Jan 13, 2004	19.10	19.10	18.70	18.71	50,476	-0.37(-1.95%)
Jan 12, 2004	19.34	19.37	18.84	19.08	64,385	+0.05(+0.27%)
Jan 09, 2004	18.99	19.21	18.99	19.03	24,351	-0.15(-0.76%)
Jan 08, 2004	19.31	19.37	19.03	19.18	49,909	-0.10(-0.52%)
Jan 07, 2004	18.93	19.31	18.93	19.28	33,507	+0.13(+0.66%)
Jan 06, 2004	18.99	19.18	18.83	19.15	44,687	+0.16(+0.86%)
Jan 05, 2004	18.69	19.04	18.68	18.99	50,075	-0.01(-0.03%)

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.