Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.06	15.16	15.06	15.13	10,358	+0.07(+0.47%)
Mar 30, 2004	15.04	15.11	15.01	15.06	69,728	+0.03(+0.18%)
Mar 29, 2004	15.00	15.09	15.00	15.03	34,864	+0.13(+0.88%)
Mar 26, 2004	14.82	14.95	14.82	14.90	23,747	+0.04(+0.27%)
Mar 25, 2004	14.70	14.88	14.70	14.86	125,813	+0.33(+2.26%)
Mar 24, 2004	14.56	14.69	14.51	14.53	146,277	-0.18(-1.24%)
Mar 23, 2004	14.67	14.72	14.55	14.72	123,287	+0.11(+0.79%)
Mar 22, 2004	14.65	14.67	14.51	14.60	366,577	-0.20(-1.34%)
Mar 19, 2004	15.00	15.00	14.80	14.80	29,053	-0.25(-1.63%)
Mar 18, 2004	15.02	15.05	14.88	15.05	57,096	-0.03(-0.21%)
Mar 17, 2004	15.00	15.08	15.00	15.08	33,348	+0.17(+1.14%)
Mar 16, 2004	14.97	14.97	14.74	14.91	16,926	+0.12(+0.83%)
Mar 15, 2004	15.02	15.02	14.78	14.78	48,506	-0.24(-1.58%)
Mar 12, 2004	14.92	15.03	14.90	15.02	28,800	+0.20(+1.34%)
Mar 11, 2004	14.92	15.08	14.82	14.82	133,645	-0.18(-1.21%)
Mar 10, 2004	15.28	15.31	15.01	15.01	29,053	-0.24(-1.58%)
Mar 09, 2004	15.32	15.36	15.20	15.25	26,779	-0.19(-1.21%)
Mar 08, 2004	15.56	15.57	15.43	15.43	13,137	-0.13(-0.84%)
Mar 05, 2004	15.40	15.63	15.39	15.56	129,350	+0.04(+0.26%)
Mar 04, 2004	15.44	15.54	15.43	15.52	28,800	+0.05(+0.31%)
Mar 03, 2004	15.44	15.49	15.36	15.48	101,307	+0.00(+0.00%)
Mar 02, 2004	15.55	15.57	15.46	15.48	25,516	-0.04(-0.28%)
Mar 01, 2004	15.40	15.57	15.40	15.52	176,846	+0.13(+0.87%)
Feb 27, 2004	15.45	15.51	15.34	15.39	47,495	-0.06(-0.36%)
Feb 26, 2004	15.34	15.46	15.34	15.44	24,758	+0.04(+0.28%)
Feb 25, 2004	15.34	15.40	15.33	15.40	16,421	+0.10(+0.67%)
Feb 24, 2004	15.29	15.39	15.24	15.29	12,884	-0.02(-0.16%)
Feb 23, 2004	15.44	15.44	15.28	15.32	35,116	-0.15(-0.95%)
Feb 20, 2004	15.51	15.51	15.34	15.46	23,495	-0.05(-0.33%)
Feb 19, 2004	15.67	15.67	15.48	15.52	73,012	-0.09(-0.58%)
Feb 18, 2004	15.67	15.67	15.54	15.61	13,137	-0.05(-0.30%)
Feb 17, 2004	15.62	15.65	15.56	15.65	53,306	+0.17(+1.10%)
Feb 13, 2004	15.63	15.63	15.44	15.48	22,484	-0.10(-0.66%)
Feb 12, 2004	15.63	15.66	15.58	15.59	22,990	-0.08(-0.48%)
Feb 11, 2004	15.45	15.67	15.44	15.66	14,147	+0.16(+1.02%)
Feb 10, 2004	15.45	15.53	15.44	15.50	20,211	+0.05(+0.31%)
Feb 09, 2004	15.58	15.58	15.41	15.46	26,274	-0.03(-0.20%)
Feb 06, 2004	15.34	15.49	15.31	15.49	22,737	+0.21(+1.35%)
Feb 05, 2004	15.30	15.30	15.20	15.28	30,569	+0.04(+0.29%)
Feb 04, 2004	15.29	15.35	15.24	15.24	30,569	-0.15(-0.98%)
Feb 03, 2004	15.29	15.40	15.29	15.39	28,295	+0.05(+0.31%)
Feb 02, 2004	15.37	15.48	15.24	15.34	30,821	+0.07(+0.47%)
Jan 30, 2004	15.31	15.35	15.25	15.27	28,042	-0.08(-0.54%)
Jan 29, 2004	15.34	15.35	15.22	15.35	46,738	+0.07(+0.47%)
Jan 28, 2004	15.59	15.59	15.25	15.28	66,949	-0.26(-1.68%)
Jan 27, 2004	15.63	15.68	15.51	15.54	58,106	-0.07(-0.43%)
Jan 26, 2004	15.52	15.65	15.44	15.61	624,521	+0.17(+1.13%)
Jan 23, 2004	15.56	15.58	15.41	15.44	82,360	-0.08(-0.51%)
Jan 22, 2004	15.63	15.63	15.46	15.52	44,464	-0.02(-0.10%)
Jan 21, 2004	15.43	15.56	15.36	15.53	55,075	+0.05(+0.31%)
Jan 20, 2004	15.55	15.55	15.43	15.48	124,803	+0.02(+0.13%)
Jan 16, 2004	15.38	15.48	15.36	15.46	30,063	+0.17(+1.09%)
Jan 15, 2004	15.35	15.43	15.18	15.30	20,211	-0.02(-0.15%)
Jan 14, 2004	15.27	15.32	15.20	15.32	24,505	+0.12(+0.78%)
Jan 13, 2004	15.28	15.35	15.13	15.20	24,253	-0.08(-0.52%)
Jan 12, 2004	15.28	15.29	15.16	15.28	25,769	+0.07(+0.47%)
Jan 09, 2004	15.16	15.36	15.16	15.21	27,284	-0.10(-0.67%)
Jan 08, 2004	15.27	15.31	15.25	15.31	21,979	+0.08(+0.49%)
Jan 07, 2004	15.16	15.21	15.10	15.24	24,505	+0.08(+0.55%)
Jan 06, 2004	15.05	15.20	15.05	15.16	59,622	+0.02(+0.16%)
Jan 05, 2004	15.02	15.13	15.01	15.13	54,317	+0.20(+1.35%)

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.