Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.60	13.95	13.53	13.88	15,017	+0.35(+2.56%)
Mar 30, 2004	13.54	13.70	13.45	13.54	10,190	-0.09(-0.66%)
Mar 29, 2004	13.62	13.76	13.57	13.63	30,034	+0.03(+0.25%)
Mar 26, 2004	13.56	13.69	13.56	13.59	28,603	-0.01(-0.04%)
Mar 25, 2004	13.56	13.68	13.52	13.60	29,497	+0.12(+0.87%)
Mar 24, 2004	13.52	13.58	13.46	13.48	25,564	-0.10(-0.74%)
Mar 23, 2004	13.42	13.69	13.42	13.58	57,207	+0.07(+0.54%)
Mar 22, 2004	13.75	13.76	13.37	13.51	42,011	-0.20(-1.43%)
Mar 19, 2004	13.78	13.86	13.52	13.70	59,889	-0.07(-0.53%)
Mar 18, 2004	13.80	13.94	13.76	13.78	19,128	-0.06(-0.44%)
Mar 17, 2004	13.90	13.96	13.78	13.84	16,625	-0.02(-0.16%)
Mar 16, 2004	13.79	13.97	13.78	13.86	49,520	+0.08(+0.61%)
Mar 15, 2004	13.94	13.96	13.75	13.78	17,698	-0.19(-1.36%)
Mar 12, 2004	14.08	14.09	13.88	13.97	43,263	+0.10(+0.69%)
Mar 11, 2004	14.00	14.10	13.87	13.87	42,548	-0.06(-0.44%)
Mar 10, 2004	14.02	14.12	13.93	13.93	32,000	-0.11(-0.80%)
Mar 09, 2004	14.16	14.16	14.02	14.05	34,324	-0.08(-0.55%)
Mar 08, 2004	13.96	14.21	13.96	14.12	22,704	+0.03(+0.20%)
Mar 05, 2004	14.00	14.13	14.00	14.10	14,659	+0.07(+0.52%)
Mar 04, 2004	14.05	14.17	13.91	14.02	29,855	-0.08(-0.59%)
Mar 03, 2004	14.11	14.15	13.91	14.11	52,917	+0.00(+0.00%)
Mar 02, 2004	14.06	14.15	13.97	14.11	101,007	+0.12(+0.84%)
Mar 01, 2004	14.12	14.12	13.98	13.99	40,402	-0.13(-0.95%)
Feb 27, 2004	14.01	14.12	13.88	14.12	33,430	+0.14(+1.00%)
Feb 26, 2004	13.98	14.05	13.94	13.98	52,023	+0.01(+0.04%)
Feb 25, 2004	13.86	13.98	13.86	13.98	55,419	+0.03(+0.20%)
Feb 24, 2004	13.95	14.04	13.88	13.95	21,452	+0.09(+0.65%)
Feb 23, 2004	13.86	14.05	13.86	13.86	37,363	+0.01(+0.04%)
Feb 20, 2004	14.09	14.13	13.86	13.86	80,090	-0.24(-1.71%)
Feb 19, 2004	14.15	14.15	14.05	14.10	23,598	-0.02(-0.12%)
Feb 18, 2004	14.15	14.15	14.07	14.11	21,631	-0.01(-0.04%)
Feb 17, 2004	14.12	14.14	14.02	14.12	55,956	+0.14(+1.00%)
Feb 13, 2004	14.12	14.12	13.98	13.98	85,632	-0.03(-0.24%)
Feb 12, 2004	14.08	14.12	13.88	14.01	68,291	-0.07(-0.48%)
Feb 11, 2004	14.13	14.21	14.08	14.08	190,930	-0.09(-0.63%)
Feb 10, 2004	14.52	14.52	14.09	14.17	43,620	-0.07(-0.51%)
Feb 09, 2004	14.50	14.50	14.24	14.24	38,793	-0.27(-1.89%)
Feb 06, 2004	14.54	14.54	14.43	14.52	50,414	+0.01(+0.04%)
Feb 05, 2004	14.55	14.59	14.47	14.51	47,553	-0.01(-0.08%)
Feb 04, 2004	14.62	14.62	14.47	14.52	115,130	-0.16(-1.07%)
Feb 03, 2004	14.29	14.71	14.16	14.68	76,336	+0.58(+4.09%)
Feb 02, 2004	13.58	14.24	13.58	14.10	57,922	+0.51(+3.74%)
Jan 30, 2004	13.65	13.77	13.59	13.59	10,190	-0.06(-0.45%)
Jan 29, 2004	13.73	13.87	13.46	13.65	33,251	+0.08(+0.62%)
Jan 28, 2004	14.13	14.21	13.54	13.57	21,095	-0.60(-4.26%)
Jan 27, 2004	14.28	14.28	14.10	14.17	23,419	-0.11(-0.74%)
Jan 26, 2004	14.23	14.35	14.21	14.28	13,050	-0.05(-0.36%)
Jan 23, 2004	14.32	14.42	14.26	14.33	20,380	-0.01(-0.04%)
Jan 22, 2004	14.24	14.34	14.07	14.34	37,721	+0.27(+1.91%)
Jan 21, 2004	14.82	14.82	14.07	14.07	118,348	-0.74(-5.02%)
Jan 20, 2004	14.80	14.85	14.73	14.81	28,961	+0.03(+0.23%)
Jan 16, 2004	14.98	14.98	14.74	14.78	21,452	-0.07(-0.45%)
Jan 15, 2004	14.85	14.98	14.67	14.85	23,973	-0.10(-0.64%)
Jan 14, 2004	14.91	14.97	14.69	14.94	29,933	+0.08(+0.53%)
Jan 13, 2004	14.88	14.91	14.73	14.86	17,194	-0.02(-0.15%)
Jan 12, 2004	15.00	15.03	14.83	14.88	16,511	-0.11(-0.71%)
Jan 09, 2004	15.15	15.15	14.99	14.99	16,155	-0.11(-0.74%)
Jan 08, 2004	15.07	15.10	15.04	15.10	28,684	+0.01(+0.04%)
Jan 07, 2004	15.27	15.27	15.06	15.10	19,046	-0.18(-1.21%)
Jan 06, 2004	15.25	15.32	15.17	15.28	23,240	+0.06(+0.40%)
Jan 05, 2004	15.39	15.39	15.21	15.22	11,083	-0.01(-0.07%)

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.