Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.20	16.71	16.19	16.71	114,435	+0.51(+3.17%)
Mar 30, 2004	16.11	16.31	16.07	16.20	33,818	+0.09(+0.54%)
Mar 29, 2004	16.00	16.24	15.87	16.11	63,250	+0.19(+1.20%)
Mar 26, 2004	16.14	16.19	15.86	15.92	16,269	-0.16(-1.02%)
Mar 25, 2004	16.27	16.27	16.00	16.08	51,185	-0.11(-0.68%)
Mar 24, 2004	16.41	16.47	16.16	16.19	28,517	-0.22(-1.33%)
Mar 23, 2004	16.41	16.44	16.30	16.41	21,022	+0.00(+0.00%)
Mar 22, 2004	16.44	16.44	16.14	16.41	38,571	-0.03(-0.20%)
Mar 19, 2004	16.25	16.44	15.98	16.44	39,120	+0.31(+1.90%)
Mar 18, 2004	15.89	16.14	15.88	16.14	24,861	+0.19(+1.20%)
Mar 17, 2004	15.85	16.04	15.85	15.95	19,560	+0.10(+0.62%)
Mar 16, 2004	15.84	15.89	15.72	15.85	34,732	+0.04(+0.24%)
Mar 15, 2004	15.86	15.88	15.72	15.81	33,453	-0.05(-0.34%)
Mar 12, 2004	15.75	15.86	15.72	15.86	28,517	+0.11(+0.69%)
Mar 11, 2004	15.81	15.90	15.75	15.75	26,506	-0.02(-0.10%)
Mar 10, 2004	16.00	16.02	15.77	15.77	29,797	-0.15(-0.93%)
Mar 09, 2004	16.03	16.03	15.90	15.92	23,398	-0.03(-0.17%)
Mar 08, 2004	15.96	16.00	15.87	15.95	35,281	-0.02(-0.10%)
Mar 05, 2004	15.73	15.96	15.65	15.96	31,625	+0.24(+1.50%)
Mar 04, 2004	15.40	15.73	15.33	15.73	26,689	+0.34(+2.24%)
Mar 03, 2004	15.32	15.49	15.18	15.38	29,797	+0.11(+0.72%)
Mar 02, 2004	15.44	15.44	15.23	15.27	11,882	-0.15(-0.99%)
Mar 01, 2004	15.25	15.43	15.15	15.43	23,216	+0.18(+1.15%)
Feb 27, 2004	15.20	15.32	15.09	15.25	32,721	+0.05(+0.36%)
Feb 26, 2004	15.32	15.32	15.11	15.20	29,065	-0.12(-0.79%)
Feb 25, 2004	14.99	15.32	14.98	15.32	33,087	+0.01(+0.07%)
Feb 24, 2004	14.93	15.31	14.93	15.31	34,184	+0.37(+2.49%)
Feb 23, 2004	14.89	14.99	14.87	14.93	43,507	-0.05(-0.33%)
Feb 20, 2004	15.04	15.10	14.87	14.98	35,281	+0.02(+0.15%)
Feb 19, 2004	15.04	15.08	14.91	14.96	39,120	-0.08(-0.55%)
Feb 18, 2004	15.21	15.31	15.00	15.04	17,731	-0.11(-0.72%)
Feb 17, 2004	15.37	15.37	15.08	15.15	28,883	-0.11(-0.75%)
Feb 13, 2004	15.54	15.64	15.26	15.27	18,280	-0.27(-1.73%)
Feb 12, 2004	15.54	15.61	15.39	15.54	17,549	-0.14(-0.87%)
Feb 11, 2004	15.62	15.78	15.46	15.67	20,291	-0.02(-0.10%)
Feb 10, 2004	15.54	15.69	15.45	15.69	46,066	+0.15(+0.99%)
Feb 09, 2004	15.40	15.54	15.27	15.54	27,969	+0.14(+0.92%)
Feb 06, 2004	15.10	15.39	15.01	15.39	38,571	+0.35(+2.33%)
Feb 05, 2004	15.10	15.15	14.98	15.04	22,119	-0.01(-0.04%)
Feb 04, 2004	15.44	15.44	15.04	15.05	45,700	-0.53(-3.37%)
Feb 03, 2004	15.32	15.59	15.26	15.57	36,560	+0.26(+1.68%)
Feb 02, 2004	15.15	15.32	15.05	15.32	75,498	+0.26(+1.74%)
Jan 30, 2004	15.26	15.31	15.05	15.05	26,140	-0.13(-0.83%)
Jan 29, 2004	14.99	15.21	14.91	15.18	22,119	+0.15(+1.02%)
Jan 28, 2004	15.32	15.33	15.03	15.03	24,678	-0.25(-1.65%)
Jan 27, 2004	15.32	15.32	15.04	15.28	25,044	+0.07(+0.47%)
Jan 26, 2004	15.23	15.23	14.91	15.21	33,270	+0.05(+0.36%)
Jan 23, 2004	15.07	15.18	14.97	15.15	31,990	+0.06(+0.40%)
Jan 22, 2004	15.23	15.23	15.08	15.09	27,420	-0.09(-0.61%)
Jan 21, 2004	15.21	15.26	15.18	15.19	19,194	+0.01(+0.04%)
Jan 20, 2004	15.04	15.18	14.72	15.18	53,013	+0.08(+0.54%)
Jan 16, 2004	15.21	15.21	14.98	15.10	56,120	-0.08(-0.54%)
Jan 15, 2004	15.32	15.38	15.13	15.18	42,227	-0.22(-1.46%)
Jan 14, 2004	15.31	15.42	15.26	15.40	42,593	-0.13(-0.85%)
Jan 13, 2004	15.65	15.65	15.45	15.54	47,711	-0.05(-0.32%)
Jan 12, 2004	15.81	15.81	15.56	15.59	23,398	-0.15(-0.94%)
Jan 09, 2004	15.59	15.73	15.59	15.73	21,388	+0.06(+0.38%)
Jan 08, 2004	15.73	15.73	15.59	15.67	24,861	+0.08(+0.53%)
Jan 07, 2004	15.75	15.75	15.56	15.59	22,667	-0.11(-0.70%)
Jan 06, 2004	15.86	15.86	15.62	15.70	39,120	-0.11(-0.69%)
Jan 05, 2004	15.70	15.86	15.70	15.81	26,872	+0.03(+0.17%)

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.