Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.49	14.53	13.87	14.44	5,867	+0.16(+1.13%)
Mar 30, 2004	14.66	14.66	14.02	14.27	8,730	-0.15(-1.02%)
Mar 29, 2004	14.20	14.48	14.04	14.42	2,719	+0.59(+4.24%)
Mar 26, 2004	14.16	14.16	13.80	13.83	3,148	-0.61(-4.21%)
Mar 25, 2004	14.50	14.51	14.05	14.44	5,867	-0.22(-1.48%)
Mar 24, 2004	14.33	14.66	14.33	14.66	715	+0.09(+0.62%)
Mar 23, 2004	14.54	14.57	14.39	14.57	4,579	-0.07(-0.48%)
Mar 22, 2004	14.44	14.64	14.44	14.64	286	+0.13(+0.87%)
Mar 19, 2004	14.51	14.51	14.51	14.51	0	+0.00(+0.00%)
Mar 18, 2004	14.51	14.51	14.51	14.51	286	+0.18(+1.26%)
Mar 17, 2004	14.69	14.95	14.27	14.33	23,614	-0.42(-2.84%)
Mar 16, 2004	14.95	14.95	14.74	14.75	7,585	-0.06(-0.42%)
Mar 15, 2004	14.85	14.85	14.81	14.81	5,438	-0.06(-0.42%)
Mar 12, 2004	14.85	14.88	14.81	14.88	2,433	-0.02(-0.14%)
Mar 11, 2004	14.89	15.09	14.89	14.90	2,576	-0.08(-0.51%)
Mar 10, 2004	15.06	15.06	14.97	14.97	6,726	-0.01(-0.09%)
Mar 09, 2004	14.85	15.19	14.71	14.99	9,588	-0.20(-1.33%)
Mar 08, 2004	14.69	15.19	14.69	15.19	6,869	+0.32(+2.16%)
Mar 05, 2004	15.18	15.18	14.87	14.87	1,288	-0.29(-1.88%)
Mar 04, 2004	15.15	15.15	15.15	15.15	143	+0.20(+1.35%)
Mar 03, 2004	15.16	15.16	14.95	14.95	2,146	-0.17(-1.11%)
Mar 02, 2004	15.11	15.12	15.11	15.12	2,146	+0.43(+2.94%)
Mar 01, 2004	14.60	14.99	14.60	14.69	2,719	+0.03(+0.20%)
Feb 27, 2004	14.65	14.77	14.65	14.66	858	+0.06(+0.38%)
Feb 26, 2004	15.30	15.30	14.60	14.60	8,730	-0.31(-2.07%)
Feb 25, 2004	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Feb 24, 2004	15.39	15.55	14.91	14.91	3,864	-0.47(-3.08%)
Feb 23, 2004	16.00	16.00	15.39	15.39	4,866	-0.13(-0.81%)
Feb 20, 2004	15.51	15.51	15.51	15.51	286	-0.07(-0.45%)
Feb 19, 2004	15.58	15.58	15.58	15.58	0	+0.00(+0.00%)
Feb 18, 2004	14.78	16.07	14.78	15.58	7,442	-0.06(-0.40%)
Feb 17, 2004	14.78	15.65	14.78	15.64	11,449	+0.31(+2.05%)
Feb 13, 2004	15.94	15.94	15.26	15.33	4,293	-0.74(-4.61%)
Feb 12, 2004	16.06	16.07	16.06	16.07	572	+0.01(+0.09%)
Feb 11, 2004	16.21	16.21	16.06	16.06	6,869	-0.15(-0.91%)
Feb 10, 2004	16.00	16.44	15.94	16.20	10,018	+0.14(+0.87%)
Feb 09, 2004	15.69	16.06	15.63	16.06	5,724	+0.38(+2.45%)
Feb 06, 2004	15.18	15.68	15.18	15.68	3,434	+0.13(+0.85%)
Feb 05, 2004	15.09	15.55	14.88	15.55	17,889	+0.50(+3.34%)
Feb 04, 2004	14.70	15.19	14.70	15.04	1,574	+0.01(+0.05%)
Feb 03, 2004	14.51	15.04	14.51	15.04	715	+0.52(+3.56%)
Feb 02, 2004	14.69	14.69	14.52	14.52	572	-0.49(-3.26%)
Jan 30, 2004	15.01	15.01	15.01	15.01	2,433	+0.29(+1.95%)
Jan 29, 2004	15.03	15.12	14.72	14.72	1,574	-0.65(-4.23%)
Jan 28, 2004	15.37	15.37	15.37	15.37	143	+0.05(+0.32%)
Jan 27, 2004	15.13	15.37	15.02	15.32	4,579	-0.04(-0.28%)
Jan 26, 2004	15.09	15.36	15.07	15.36	2,576	+0.01(+0.05%)
Jan 23, 2004	14.91	15.36	14.91	15.36	3,291	+0.36(+2.38%)
Jan 22, 2004	15.09	15.09	15.00	15.00	4,436	-0.35(-2.28%)
Jan 21, 2004	15.10	15.35	15.03	15.35	1,717	+0.23(+1.53%)
Jan 20, 2004	15.72	15.72	15.12	15.12	20,322	-0.50(-3.18%)
Jan 16, 2004	15.71	15.71	15.62	15.62	3,005	-0.07(-0.45%)
Jan 15, 2004	15.80	15.80	15.69	15.69	2,862	-0.26(-1.62%)
Jan 14, 2004	15.65	15.99	15.65	15.94	5,202	+0.23(+1.47%)
Jan 13, 2004	15.80	15.80	15.71	15.71	7,871	-0.02(-0.13%)
Jan 12, 2004	15.74	15.74	15.74	15.74	4,901	+0.08(+0.54%)
Jan 09, 2004	15.82	15.82	15.64	15.65	5,163	-0.21(-1.32%)
Jan 08, 2004	15.72	15.86	15.72	15.86	6,726	-0.04(-0.22%)
Jan 07, 2004	15.90	15.90	15.88	15.90	858	+0.00(+0.00%)
Jan 06, 2004	15.58	15.90	15.58	15.90	5,009	+0.17(+1.11%)
Jan 05, 2004	15.56	15.86	15.56	15.72	3,577	+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.