Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.55	14.62	14.44	14.57	321,766	+0.06(+0.38%)
Mar 30, 2004	14.41	14.52	14.41	14.51	655,449	+0.09(+0.62%)
Mar 29, 2004	14.35	14.46	14.35	14.42	1,213,858	+0.14(+1.00%)
Mar 26, 2004	14.21	14.32	14.21	14.28	120,023	+0.06(+0.45%)
Mar 25, 2004	14.05	14.25	14.04	14.21	478,393	+0.21(+1.51%)
Mar 24, 2004	13.98	14.06	13.95	14.00	463,070	+0.02(+0.13%)
Mar 23, 2004	14.03	14.08	13.92	13.98	664,813	+0.01(+0.09%)
Mar 22, 2004	14.03	14.03	13.91	13.97	642,681	-0.21(-1.47%)
Mar 19, 2004	14.27	14.31	14.18	14.18	254,518	-0.12(-0.81%)
Mar 18, 2004	14.30	14.35	14.19	14.30	590,755	-0.09(-0.60%)
Mar 17, 2004	14.27	14.39	14.27	14.38	395,823	+0.19(+1.35%)
Mar 16, 2004	14.33	14.33	14.11	14.19	258,774	+0.02(+0.15%)
Mar 15, 2004	14.37	14.37	14.17	14.17	364,327	-0.23(-1.59%)
Mar 12, 2004	14.29	14.43	14.26	14.40	240,899	+0.22(+1.53%)
Mar 11, 2004	14.26	14.43	14.18	14.18	438,385	-0.18(-1.28%)
Mar 10, 2004	14.60	14.61	14.35	14.37	311,551	-0.24(-1.65%)
Mar 09, 2004	14.72	14.72	14.55	14.61	499,673	-0.10(-0.65%)
Mar 08, 2004	14.92	14.94	14.70	14.70	208,552	-0.18(-1.22%)
Mar 05, 2004	14.76	14.93	14.76	14.88	382,203	+0.09(+0.60%)
Mar 04, 2004	14.71	14.79	14.65	14.79	197,486	+0.09(+0.59%)
Mar 03, 2004	14.66	14.72	14.55	14.71	241,750	-0.00(-0.02%)
Mar 02, 2004	14.71	14.82	14.68	14.71	221,320	-0.08(-0.52%)
Mar 01, 2004	14.58	15.15	14.56	14.79	790,795	+0.29(+1.99%)
Feb 27, 2004	14.43	14.55	14.43	14.50	189,825	+0.06(+0.44%)
Feb 26, 2004	14.29	14.45	14.27	14.43	402,633	+0.12(+0.87%)
Feb 25, 2004	14.24	14.33	14.19	14.31	203,444	+0.09(+0.66%)
Feb 24, 2004	14.19	14.28	14.14	14.21	242,601	-0.01(-0.10%)
Feb 23, 2004	14.47	14.47	14.16	14.23	189,825	-0.19(-1.30%)
Feb 20, 2004	14.47	14.48	14.30	14.42	638,425	-0.05(-0.35%)
Feb 19, 2004	14.76	14.76	14.47	14.47	194,081	-0.20(-1.36%)
Feb 18, 2004	14.68	14.71	14.59	14.67	131,089	-0.01(-0.07%)
Feb 17, 2004	14.68	14.70	14.61	14.68	185,568	+0.12(+0.85%)
Feb 13, 2004	14.67	14.69	14.49	14.55	104,701	-0.06(-0.39%)
Feb 12, 2004	14.59	14.67	14.58	14.61	169,395	+0.02(+0.16%)
Feb 11, 2004	14.50	14.61	14.44	14.59	192,378	+0.10(+0.66%)
Feb 10, 2004	14.40	14.49	14.40	14.49	167,692	+0.06(+0.39%)
Feb 09, 2004	14.46	14.51	14.43	14.43	196,634	+0.06(+0.39%)
Feb 06, 2004	14.20	14.38	14.20	14.38	238,345	+0.26(+1.82%)
Feb 05, 2004	14.12	14.17	14.06	14.12	446,046	+0.08(+0.54%)
Feb 04, 2004	14.12	14.18	14.03	14.05	304,741	-0.12(-0.85%)
Feb 03, 2004	14.16	14.23	14.14	14.17	234,940	-0.03(-0.24%)
Feb 02, 2004	14.19	14.34	14.10	14.20	707,374	-0.00(-0.01%)
Jan 30, 2004	14.13	14.22	14.04	14.20	426,467	+0.02(+0.17%)
Jan 29, 2004	14.26	14.27	14.02	14.18	462,219	-0.07(-0.50%)
Jan 28, 2004	14.47	14.47	14.20	14.25	585,648	-0.22(-1.53%)
Jan 27, 2004	14.57	14.58	14.44	14.47	279,204	-0.07(-0.47%)
Jan 26, 2004	14.47	14.54	14.37	14.54	211,957	+0.07(+0.49%)
Jan 23, 2004	14.52	14.56	14.40	14.47	155,775	-0.02(-0.11%)
Jan 22, 2004	14.57	14.60	14.43	14.48	266,436	-0.03(-0.22%)
Jan 21, 2004	14.50	14.58	14.41	14.52	392,418	-0.01(-0.04%)
Jan 20, 2004	14.45	14.53	14.40	14.52	463,070	+0.11(+0.75%)
Jan 16, 2004	14.38	14.45	14.33	14.41	440,087	+0.09(+0.62%)
Jan 15, 2004	14.31	14.37	14.18	14.33	691,201	+0.05(+0.32%)
Jan 14, 2004	14.26	14.30	14.19	14.28	317,510	+0.09(+0.60%)
Jan 13, 2004	14.31	14.31	14.13	14.19	550,747	-0.13(-0.91%)
Jan 12, 2004	14.22	14.32	14.18	14.32	123,428	+0.11(+0.74%)
Jan 09, 2004	14.17	14.33	14.11	14.22	229,833	+0.01(+0.08%)
Jan 08, 2004	14.27	14.27	14.16	14.21	245,155	-0.05(-0.34%)
Jan 07, 2004	14.11	14.25	14.08	14.25	246,006	+0.12(+0.82%)
Jan 06, 2004	14.09	14.17	14.06	14.14	275,799	+0.05(+0.33%)
Jan 05, 2004	14.04	14.09	13.97	14.09	218,766	+0.16(+1.13%)

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.