Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.45	15.66	15.45	15.63	33,231	+0.29(+1.91%)
Mar 30, 2004	15.28	15.45	15.28	15.33	35,579	-0.03(-0.18%)
Mar 29, 2004	15.36	15.41	15.32	15.36	13,184	+0.15(+0.98%)
Mar 26, 2004	15.17	15.23	15.10	15.21	47,318	-0.01(-0.07%)
Mar 25, 2004	15.13	15.23	15.08	15.22	11,017	+0.40(+2.69%)
Mar 24, 2004	15.02	15.02	14.81	14.82	247,792	-0.30(-2.01%)
Mar 23, 2004	15.10	15.17	15.03	15.13	34,676	+0.18(+1.22%)
Mar 22, 2004	15.01	15.08	14.92	14.94	86,510	-0.15(-1.03%)
Mar 19, 2004	15.28	15.30	15.10	15.10	70,255	-0.30(-1.98%)
Mar 18, 2004	15.28	15.40	15.23	15.40	81,092	-0.03(-0.22%)
Mar 17, 2004	15.28	15.44	15.27	15.44	177,716	+0.34(+2.27%)
Mar 16, 2004	15.19	15.28	14.98	15.09	201,556	+0.29(+1.94%)
Mar 15, 2004	14.95	15.05	14.73	14.81	523,217	-0.72(-4.64%)
Mar 12, 2004	15.45	15.58	15.44	15.53	116,491	-0.09(-0.57%)
Mar 11, 2004	15.59	15.82	15.59	15.61	81,092	-0.30(-1.88%)
Mar 10, 2004	15.99	16.03	15.89	15.91	211,129	-0.13(-0.83%)
Mar 09, 2004	16.28	16.28	16.05	16.05	4,695	-0.24(-1.50%)
Mar 08, 2004	16.37	16.39	16.28	16.29	40,997	-0.08(-0.51%)
Mar 05, 2004	16.18	16.39	16.18	16.37	11,558	+0.28(+1.72%)
Mar 04, 2004	16.06	16.12	15.97	16.10	11,739	+0.12(+0.76%)
Mar 03, 2004	15.86	15.97	15.80	15.97	61,767	-0.13(-0.79%)
Mar 02, 2004	16.38	16.38	16.00	16.10	19,686	-0.33(-1.99%)
Mar 01, 2004	16.42	16.43	16.28	16.43	78,022	+0.13(+0.82%)
Feb 27, 2004	16.14	16.30	16.14	16.30	16,073	+0.28(+1.76%)
Feb 26, 2004	15.95	16.11	15.95	16.01	28,535	-0.24(-1.47%)
Feb 25, 2004	16.33	16.33	16.16	16.25	24,201	-0.09(-0.54%)
Feb 24, 2004	16.24	16.43	16.15	16.34	90,845	+0.00(+0.00%)
Feb 23, 2004	16.33	16.43	16.30	16.34	53,278	+0.01(+0.07%)
Feb 20, 2004	16.63	16.63	16.29	16.33	50,208	-0.39(-2.35%)
Feb 19, 2004	16.72	16.82	16.69	16.72	23,298	+0.01(+0.03%)
Feb 18, 2004	16.86	16.86	16.63	16.72	21,311	-0.06(-0.36%)
Feb 17, 2004	16.87	16.88	16.73	16.78	29,619	+0.22(+1.30%)
Feb 13, 2004	16.79	16.79	16.49	16.56	58,697	-0.20(-1.22%)
Feb 12, 2004	16.69	16.78	16.69	16.77	81,634	+0.00(+0.00%)
Feb 11, 2004	16.47	16.77	16.37	16.77	89,400	+0.29(+1.78%)
Feb 10, 2004	16.44	16.53	16.37	16.47	65,740	+0.18(+1.12%)
Feb 09, 2004	16.06	16.34	16.06	16.29	33,051	+0.18(+1.13%)
Feb 06, 2004	16.00	16.20	16.00	16.11	36,301	+0.27(+1.71%)
Feb 05, 2004	15.81	15.94	15.75	15.84	24,381	+0.19(+1.24%)
Feb 04, 2004	15.72	15.72	15.61	15.64	42,803	-0.10(-0.63%)
Feb 03, 2004	15.64	15.86	15.64	15.74	53,098	+0.16(+1.03%)
Feb 02, 2004	15.67	15.74	15.53	15.58	161,281	-0.02(-0.14%)
Jan 30, 2004	15.50	15.74	15.49	15.60	108,905	-0.13(-0.84%)
Jan 29, 2004	15.84	15.85	15.52	15.74	113,782	-0.21(-1.32%)
Jan 28, 2004	16.14	16.22	15.95	15.95	5,598	-0.09(-0.55%)
Jan 27, 2004	16.18	16.18	16.03	16.03	13,726	+0.11(+0.66%)
Jan 26, 2004	16.11	16.11	15.89	15.93	28,897	-0.11(-0.69%)
Jan 23, 2004	16.33	16.33	16.04	16.04	35,037	-0.22(-1.33%)
Jan 22, 2004	16.31	16.42	16.20	16.26	57,432	+0.05(+0.31%)
Jan 21, 2004	16.03	16.21	15.91	16.21	38,469	+0.25(+1.56%)
Jan 20, 2004	15.81	15.96	15.81	15.96	32,509	+0.29(+1.84%)
Jan 16, 2004	15.74	15.74	15.51	15.67	108,725	-0.25(-1.57%)
Jan 15, 2004	15.97	15.97	15.82	15.92	51,292	-0.11(-0.69%)
Jan 14, 2004	15.92	16.06	15.92	16.03	7,224	-0.02(-0.14%)
Jan 13, 2004	16.20	16.20	15.90	16.05	64,295	-0.06(-0.34%)
Jan 12, 2004	16.03	16.15	15.95	16.11	76,215	+0.01(+0.03%)
Jan 09, 2004	15.97	16.15	15.97	16.10	147,194	+0.05(+0.31%)
Jan 08, 2004	15.85	16.06	15.92	16.05	157,488	+0.20(+1.26%)
Jan 07, 2004	15.94	15.94	15.78	15.85	40,275	-0.09(-0.56%)
Jan 06, 2004	16.00	16.00	15.90	15.94	48,221	+0.05(+0.31%)
Jan 05, 2004	15.76	16.03	15.72	15.89	59,058	+0.30(+1.92%)

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.