Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.53	14.67	14.34	14.61	40,898	+0.08(+0.55%)
Mar 30, 2004	14.45	14.53	14.45	14.53	6,494	+0.00(+0.00%)
Mar 29, 2004	14.53	14.53	14.52	14.53	1,930	+0.14(+0.95%)
Mar 26, 2004	14.35	14.39	14.35	14.39	526	-0.02(-0.16%)
Mar 25, 2004	14.36	14.53	14.28	14.41	3,510	+0.13(+0.92%)
Mar 24, 2004	14.06	14.37	14.00	14.28	5,090	-0.07(-0.51%)
Mar 23, 2004	14.37	14.37	13.89	14.36	3,861	+0.03(+0.19%)
Mar 22, 2004	14.40	14.58	14.07	14.33	20,186	-0.28(-1.91%)
Mar 19, 2004	14.45	14.61	14.33	14.61	11,058	+0.08(+0.55%)
Mar 18, 2004	13.94	14.64	13.94	14.53	18,606	+0.31(+2.16%)
Mar 17, 2004	13.68	14.24	13.42	14.22	20,010	+0.40(+2.93%)
Mar 16, 2004	13.68	13.87	13.68	13.82	4,388	+0.01(+0.08%)
Mar 15, 2004	13.68	13.80	13.54	13.80	9,829	+0.05(+0.37%)
Mar 12, 2004	13.81	13.82	13.69	13.75	10,356	-0.03(-0.25%)
Mar 11, 2004	13.71	13.79	13.67	13.79	4,739	-0.19(-1.39%)
Mar 10, 2004	13.96	14.38	13.90	13.98	13,340	-0.12(-0.85%)
Mar 09, 2004	13.97	14.30	13.96	14.10	2,457	-0.24(-1.67%)
Mar 08, 2004	14.20	14.38	14.20	14.34	7,547	+0.01(+0.08%)
Mar 05, 2004	14.41	14.41	13.97	14.33	23,170	-0.01(-0.08%)
Mar 04, 2004	14.40	14.41	14.33	14.34	10,882	-0.05(-0.32%)
Mar 03, 2004	14.11	14.38	13.68	14.38	19,308	+0.06(+0.44%)
Mar 02, 2004	14.24	14.32	14.24	14.32	3,335	+0.36(+2.57%)
Mar 01, 2004	14.24	14.32	13.96	13.96	13,515	-0.28(-1.96%)
Feb 27, 2004	14.23	14.35	14.08	14.24	32,824	+0.39(+2.80%)
Feb 26, 2004	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Feb 25, 2004	14.01	14.01	13.75	13.86	8,074	+0.06(+0.45%)
Feb 24, 2004	13.96	14.33	13.76	13.79	29,664	-0.51(-3.55%)
Feb 23, 2004	14.30	14.38	14.25	14.30	4,739	+0.09(+0.60%)
Feb 20, 2004	14.13	14.35	13.91	14.21	21,590	-0.03(-0.20%)
Feb 19, 2004	14.11	14.24	14.11	14.24	8,074	+0.03(+0.20%)
Feb 18, 2004	13.63	14.23	13.63	14.21	35,983	+0.53(+3.84%)
Feb 17, 2004	13.62	13.69	13.56	13.69	11,233	+0.16(+1.22%)
Feb 13, 2004	13.73	13.73	13.26	13.52	3,686	-0.07(-0.51%)
Feb 12, 2004	13.70	13.70	13.59	13.59	877	-0.03(-0.21%)
Feb 11, 2004	13.72	13.73	13.56	13.62	80,744	-0.08(-0.58%)
Feb 10, 2004	13.34	13.73	13.34	13.70	58,802	+0.33(+2.45%)
Feb 09, 2004	13.42	13.58	13.37	13.37	9,829	+0.03(+0.23%)
Feb 06, 2004	13.42	13.42	13.27	13.34	28,611	+0.04(+0.30%)
Feb 05, 2004	13.15	13.30	13.14	13.30	24,574	+0.06(+0.47%)
Feb 04, 2004	13.32	13.39	13.06	13.24	11,936	-0.03(-0.26%)
Feb 03, 2004	13.03	13.27	12.90	13.27	28,260	+0.29(+2.24%)
Feb 02, 2004	12.82	13.05	12.82	12.98	9,478	+0.06(+0.44%)
Jan 30, 2004	12.94	13.05	12.91	12.93	8,776	-0.03(-0.22%)
Jan 29, 2004	12.96	13.06	12.95	12.96	5,616	-0.05(-0.39%)
Jan 28, 2004	12.99	13.05	12.98	13.01	5,616	-0.07(-0.52%)
Jan 27, 2004	13.02	13.07	13.02	13.07	19,834	-0.01(-0.04%)
Jan 26, 2004	12.98	13.10	12.97	13.08	17,377	+0.09(+0.70%)
Jan 23, 2004	12.91	13.05	12.91	12.99	2,984	-0.02(-0.18%)
Jan 22, 2004	12.99	13.02	12.92	13.01	1,930	-0.06(-0.48%)
Jan 21, 2004	12.90	13.07	12.90	13.07	10,180	+0.09(+0.66%)
Jan 20, 2004	12.81	12.99	12.81	12.99	15,797	+0.06(+0.49%)
Jan 16, 2004	12.88	12.99	12.87	12.93	11,058	-0.09(-0.70%)
Jan 15, 2004	13.05	13.05	12.84	13.02	45,813	+0.01(+0.04%)
Jan 14, 2004	12.97	13.01	12.97	13.01	24,254	-0.01(-0.04%)
Jan 13, 2004	13.05	13.05	12.88	13.02	35,878	-0.07(-0.52%)
Jan 12, 2004	13.05	13.10	12.99	13.09	18,483	+0.04(+0.31%)
Jan 09, 2004	12.96	13.05	12.90	13.05	3,001	+0.05(+0.39%)
Jan 08, 2004	13.05	13.05	12.96	12.99	2,808	-0.11(-0.83%)
Jan 07, 2004	12.97	13.10	12.85	13.10	25,451	+0.03(+0.22%)
Jan 06, 2004	13.05	13.07	12.88	13.07	43,004	-0.03(-0.22%)
Jan 05, 2004	13.01	13.10	12.85	13.10	67,579	+0.21(+1.59%)

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.