Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.65	15.02	14.57	14.95	13,942	+0.37(+2.56%)
Mar 30, 2004	14.58	14.76	14.49	14.58	9,460	-0.10(-0.66%)
Mar 29, 2004	14.67	14.82	14.62	14.68	27,884	+0.04(+0.25%)
Mar 26, 2004	14.61	14.75	14.61	14.64	26,556	-0.01(-0.04%)
Mar 25, 2004	14.60	14.73	14.56	14.65	27,386	+0.13(+0.87%)
Mar 24, 2004	14.56	14.62	14.50	14.52	23,734	-0.11(-0.74%)
Mar 23, 2004	14.46	14.75	14.46	14.63	53,113	+0.08(+0.54%)
Mar 22, 2004	14.82	14.82	14.40	14.55	39,004	-0.21(-1.43%)
Mar 19, 2004	14.84	14.93	14.56	14.76	55,602	-0.08(-0.53%)
Mar 18, 2004	14.86	15.01	14.82	14.84	17,759	-0.07(-0.44%)
Mar 17, 2004	14.97	15.04	14.85	14.91	15,436	-0.02(-0.16%)
Mar 16, 2004	14.86	15.05	14.85	14.93	45,976	+0.09(+0.61%)
Mar 15, 2004	15.01	15.04	14.81	14.84	16,431	-0.20(-1.36%)
Mar 12, 2004	15.16	15.18	14.95	15.04	40,166	+0.10(+0.69%)
Mar 11, 2004	15.08	15.18	14.94	14.94	39,502	-0.07(-0.44%)
Mar 10, 2004	15.10	15.21	15.01	15.01	29,710	-0.12(-0.80%)
Mar 09, 2004	15.25	15.25	15.10	15.13	31,867	-0.08(-0.55%)
Mar 08, 2004	15.03	15.31	15.03	15.21	21,079	+0.03(+0.20%)
Mar 05, 2004	15.08	15.22	15.08	15.18	13,610	+0.08(+0.52%)
Mar 04, 2004	15.13	15.27	14.98	15.10	27,718	-0.09(-0.59%)
Mar 03, 2004	15.19	15.24	14.98	15.19	49,129	+0.00(+0.00%)
Mar 02, 2004	15.14	15.24	15.05	15.19	93,777	+0.13(+0.84%)
Mar 01, 2004	15.21	15.21	15.06	15.07	37,511	-0.14(-0.95%)
Feb 27, 2004	15.09	15.21	14.95	15.21	31,038	+0.15(+1.00%)
Feb 26, 2004	15.06	15.13	15.01	15.06	48,299	+0.01(+0.04%)
Feb 25, 2004	14.93	15.06	14.93	15.06	51,453	+0.03(+0.20%)
Feb 24, 2004	15.02	15.12	14.95	15.03	19,917	+0.10(+0.65%)
Feb 23, 2004	14.92	15.13	14.92	14.93	34,689	+0.01(+0.04%)
Feb 20, 2004	15.17	15.22	14.92	14.92	74,358	-0.26(-1.71%)
Feb 19, 2004	15.24	15.24	15.13	15.18	21,909	-0.02(-0.12%)
Feb 18, 2004	15.24	15.24	15.15	15.20	20,083	-0.01(-0.04%)
Feb 17, 2004	15.21	15.22	15.10	15.21	51,951	+0.15(+1.00%)
Feb 13, 2004	15.21	15.21	15.06	15.06	79,503	-0.04(-0.24%)
Feb 12, 2004	15.16	15.21	14.95	15.09	63,403	-0.07(-0.48%)
Feb 11, 2004	15.22	15.30	15.16	15.16	177,265	-0.10(-0.63%)
Feb 10, 2004	15.63	15.63	15.18	15.26	40,498	-0.08(-0.51%)
Feb 09, 2004	15.62	15.62	15.33	15.34	36,017	-0.30(-1.89%)
Feb 06, 2004	15.66	15.66	15.54	15.63	46,805	+0.01(+0.04%)
Feb 05, 2004	15.67	15.71	15.59	15.63	44,150	-0.01(-0.08%)
Feb 04, 2004	15.75	15.75	15.59	15.64	106,890	-0.17(-1.07%)
Feb 03, 2004	15.39	15.84	15.26	15.81	70,872	+0.62(+4.09%)
Feb 02, 2004	14.62	15.34	14.62	15.19	53,777	+0.55(+3.75%)
Jan 30, 2004	14.70	14.83	14.64	14.64	9,460	-0.07(-0.45%)
Jan 29, 2004	14.79	14.94	14.50	14.71	30,872	+0.09(+0.62%)
Jan 28, 2004	15.22	15.30	14.58	14.62	19,585	-0.65(-4.26%)
Jan 27, 2004	15.38	15.38	15.18	15.27	21,743	-0.11(-0.74%)
Jan 26, 2004	15.33	15.46	15.30	15.38	12,116	-0.05(-0.36%)
Jan 23, 2004	15.42	15.53	15.36	15.44	18,921	-0.01(-0.04%)
Jan 22, 2004	15.34	15.45	15.15	15.44	35,021	+0.29(+1.91%)
Jan 21, 2004	15.97	15.97	15.15	15.15	109,877	-0.80(-5.02%)
Jan 20, 2004	15.94	15.99	15.86	15.95	26,888	+0.04(+0.23%)
Jan 16, 2004	16.13	16.13	15.88	15.92	19,917	-0.07(-0.45%)
Jan 15, 2004	16.00	16.13	15.80	15.99	22,257	-0.10(-0.64%)
Jan 14, 2004	16.06	16.12	15.82	16.09	27,791	+0.08(+0.53%)
Jan 13, 2004	16.03	16.06	15.86	16.01	15,963	-0.02(-0.15%)
Jan 12, 2004	16.15	16.19	15.97	16.03	15,329	-0.11(-0.71%)
Jan 09, 2004	16.32	16.32	16.15	16.15	14,999	-0.12(-0.74%)
Jan 08, 2004	16.24	16.27	16.19	16.27	26,631	+0.01(+0.04%)
Jan 07, 2004	16.44	16.45	16.22	16.26	17,683	-0.20(-1.21%)
Jan 06, 2004	16.42	16.50	16.34	16.46	21,577	+0.07(+0.40%)
Jan 05, 2004	16.58	16.58	16.39	16.39	10,290	-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.