Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.63	13.81	13.43	13.49	150,093	-0.14(-1.05%)
Mar 30, 2004	12.91	13.63	12.88	13.63	296,632	+0.73(+5.63%)
Mar 29, 2004	12.87	12.94	12.79	12.91	244,998	-0.10(-0.77%)
Mar 26, 2004	13.37	13.37	13.00	13.01	112,465	-0.35(-2.61%)
Mar 25, 2004	13.44	13.44	13.30	13.36	89,470	-0.09(-0.64%)
Mar 24, 2004	13.51	13.51	13.40	13.44	282,417	-0.07(-0.50%)
Mar 23, 2004	13.50	13.63	13.41	13.51	65,430	-0.02(-0.14%)
Mar 22, 2004	13.86	13.86	13.51	13.53	94,487	-0.24(-1.74%)
Mar 19, 2004	13.85	13.85	13.63	13.77	162,844	+0.04(+0.28%)
Mar 18, 2004	13.71	13.77	13.62	13.73	133,369	+0.02(+0.17%)
Mar 17, 2004	13.39	13.71	13.39	13.71	90,724	+0.39(+2.91%)
Mar 16, 2004	13.47	13.47	13.30	13.32	175,596	-0.03(-0.25%)
Mar 15, 2004	13.39	13.40	13.30	13.35	183,749	+0.03(+0.22%)
Mar 12, 2004	13.01	13.32	12.98	13.32	46,616	+0.31(+2.39%)
Mar 11, 2004	13.30	13.39	13.00	13.01	63,758	-0.26(-1.98%)
Mar 10, 2004	13.39	13.44	13.27	13.27	63,549	-0.06(-0.43%)
Mar 09, 2004	13.35	13.43	13.25	13.33	58,114	-0.05(-0.36%)
Mar 08, 2004	13.59	13.61	13.38	13.38	46,616	-0.17(-1.24%)
Mar 05, 2004	13.44	13.62	13.40	13.55	103,894	+0.15(+1.14%)
Mar 04, 2004	13.38	13.44	13.33	13.39	105,357	+0.02(+0.14%)
Mar 03, 2004	13.39	13.47	13.26	13.38	175,596	+0.03(+0.22%)
Mar 02, 2004	13.49	13.55	13.32	13.35	77,555	-0.10(-0.71%)
Mar 01, 2004	13.44	13.52	13.41	13.44	64,803	+0.06(+0.46%)
Feb 27, 2004	13.40	13.44	13.32	13.38	58,323	-0.02(-0.18%)
Feb 26, 2004	13.51	13.51	13.36	13.40	65,012	-0.08(-0.60%)
Feb 25, 2004	13.49	13.60	13.43	13.49	68,775	+0.02(+0.14%)
Feb 24, 2004	13.33	13.62	13.33	13.47	193,156	+0.21(+1.59%)
Feb 23, 2004	13.42	13.56	13.21	13.26	67,939	-0.09(-0.68%)
Feb 20, 2004	13.61	13.61	13.32	13.35	76,718	-0.20(-1.45%)
Feb 19, 2004	13.59	13.63	13.50	13.54	62,294	+0.02(+0.18%)
Feb 18, 2004	13.71	13.71	13.41	13.52	88,007	-0.09(-0.67%)
Feb 17, 2004	13.67	13.67	13.47	13.61	77,555	-0.01(-0.07%)
Feb 13, 2004	13.78	13.86	13.58	13.62	237,682	-0.23(-1.66%)
Feb 12, 2004	13.92	13.92	13.76	13.85	151,556	-0.07(-0.48%)
Feb 11, 2004	13.97	13.97	13.82	13.92	63,758	-0.05(-0.38%)
Feb 10, 2004	13.65	13.98	13.61	13.97	162,008	+0.31(+2.28%)
Feb 09, 2004	13.55	13.70	13.49	13.66	76,718	+0.11(+0.81%)
Feb 06, 2004	13.35	13.55	13.25	13.55	133,996	+0.22(+1.69%)
Feb 05, 2004	13.25	13.42	13.11	13.32	92,188	+0.05(+0.36%)
Feb 04, 2004	13.32	13.36	13.19	13.27	77,973	-0.04(-0.32%)
Feb 03, 2004	13.12	13.32	13.06	13.32	228,066	+0.17(+1.31%)
Feb 02, 2004	13.16	13.25	13.12	13.15	118,736	+0.03(+0.22%)
Jan 30, 2004	13.04	13.24	13.01	13.12	146,957	+0.10(+0.77%)
Jan 29, 2004	13.06	13.09	12.89	13.02	122,917	-0.01(-0.07%)
Jan 28, 2004	13.32	13.33	13.01	13.03	178,105	-0.29(-2.19%)
Jan 27, 2004	13.31	13.35	13.16	13.32	119,572	-0.04(-0.32%)
Jan 26, 2004	13.37	13.38	13.27	13.36	143,403	-0.00(-0.04%)
Jan 23, 2004	13.39	13.42	13.30	13.37	51,006	+0.00(+0.00%)
Jan 22, 2004	13.38	13.39	13.30	13.37	51,842	+0.03(+0.25%)
Jan 21, 2004	13.20	13.35	13.20	13.33	130,861	+0.13(+0.98%)
Jan 20, 2004	13.15	13.37	13.15	13.20	123,335	+0.15(+1.14%)
Jan 16, 2004	13.46	13.47	13.05	13.05	59,159	-0.35(-2.64%)
Jan 15, 2004	13.39	13.44	13.25	13.41	232,665	+0.02(+0.14%)
Jan 14, 2004	13.44	13.47	13.37	13.39	135,042	-0.02(-0.14%)
Jan 13, 2004	13.51	13.51	13.33	13.41	64,594	-0.06(-0.43%)
Jan 12, 2004	13.56	13.56	13.41	13.47	90,515	-0.02(-0.18%)
Jan 09, 2004	13.49	13.53	13.44	13.49	42,644	-0.02(-0.18%)
Jan 08, 2004	13.58	13.62	13.46	13.51	61,040	+0.06(+0.46%)
Jan 07, 2004	13.59	13.61	13.44	13.45	79,018	-0.11(-0.85%)
Jan 06, 2004	13.54	13.63	13.54	13.57	44,526	+0.03(+0.21%)
Jan 05, 2004	13.39	13.63	13.39	13.54	52,887	+0.07(+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.