Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.50	14.64	14.31	14.58	40,979	+0.08(+0.55%)
Mar 30, 2004	14.42	14.50	14.42	14.50	6,507	+0.00(+0.00%)
Mar 29, 2004	14.50	14.50	14.49	14.50	1,934	+0.14(+0.95%)
Mar 26, 2004	14.32	14.36	14.32	14.36	527	-0.02(-0.16%)
Mar 25, 2004	14.33	14.50	14.25	14.39	3,517	+0.13(+0.92%)
Mar 24, 2004	14.04	14.34	13.97	14.25	5,100	-0.07(-0.51%)
Mar 23, 2004	14.34	14.34	13.86	14.33	3,869	+0.03(+0.19%)
Mar 22, 2004	14.37	14.55	14.04	14.30	20,225	-0.28(-1.91%)
Mar 19, 2004	14.43	14.58	14.30	14.58	11,080	+0.08(+0.55%)
Mar 18, 2004	13.91	14.61	13.91	14.50	18,642	+0.31(+2.16%)
Mar 17, 2004	13.66	14.21	13.39	14.19	20,049	+0.40(+2.93%)
Mar 16, 2004	13.65	13.85	13.65	13.79	4,396	+0.01(+0.08%)
Mar 15, 2004	13.66	13.78	13.51	13.78	9,849	+0.05(+0.37%)
Mar 12, 2004	13.78	13.79	13.66	13.73	10,376	-0.03(-0.25%)
Mar 11, 2004	13.68	13.76	13.65	13.76	4,748	-0.19(-1.39%)
Mar 10, 2004	13.94	14.35	13.87	13.95	13,366	-0.12(-0.85%)
Mar 09, 2004	13.94	14.27	13.94	14.07	2,462	-0.24(-1.67%)
Mar 08, 2004	14.18	14.36	14.18	14.31	7,562	+0.01(+0.08%)
Mar 05, 2004	14.39	14.39	13.94	14.30	23,215	-0.01(-0.08%)
Mar 04, 2004	14.38	14.39	14.30	14.31	10,904	-0.05(-0.32%)
Mar 03, 2004	14.08	14.36	13.66	14.36	19,346	+0.06(+0.44%)
Mar 02, 2004	14.21	14.29	14.21	14.29	3,341	+0.36(+2.57%)
Mar 01, 2004	14.21	14.29	13.94	13.94	13,542	-0.28(-1.96%)
Feb 27, 2004	14.20	14.32	14.05	14.21	32,888	+0.39(+2.80%)
Feb 26, 2004	13.83	13.83	13.83	13.83	0	+0.00(+0.00%)
Feb 25, 2004	13.98	13.99	13.72	13.83	8,090	+0.06(+0.45%)
Feb 24, 2004	13.94	14.30	13.74	13.77	29,722	-0.51(-3.55%)
Feb 23, 2004	14.27	14.36	14.23	14.27	4,748	+0.09(+0.60%)
Feb 20, 2004	14.10	14.32	13.88	14.19	21,632	-0.03(-0.20%)
Feb 19, 2004	14.08	14.21	14.08	14.21	8,090	+0.03(+0.20%)
Feb 18, 2004	13.61	14.20	13.61	14.19	36,054	+0.52(+3.84%)
Feb 17, 2004	13.59	13.66	13.53	13.66	11,256	+0.16(+1.22%)
Feb 13, 2004	13.70	13.70	13.23	13.50	3,693	-0.07(-0.51%)
Feb 12, 2004	13.67	13.67	13.57	13.57	879	-0.03(-0.21%)
Feb 11, 2004	13.69	13.70	13.53	13.59	80,902	-0.08(-0.58%)
Feb 10, 2004	13.32	13.70	13.32	13.67	58,918	+0.33(+2.45%)
Feb 09, 2004	13.39	13.55	13.34	13.35	9,849	+0.03(+0.23%)
Feb 06, 2004	13.39	13.39	13.25	13.32	28,667	+0.04(+0.30%)
Feb 05, 2004	13.13	13.28	13.12	13.28	24,622	+0.06(+0.47%)
Feb 04, 2004	13.29	13.36	13.03	13.21	11,959	-0.03(-0.26%)
Feb 03, 2004	13.00	13.25	12.87	13.25	28,315	+0.29(+2.24%)
Feb 02, 2004	12.79	13.02	12.79	12.96	9,497	+0.06(+0.44%)
Jan 30, 2004	12.92	13.02	12.88	12.90	8,793	-0.03(-0.22%)
Jan 29, 2004	12.94	13.04	12.92	12.93	5,628	-0.05(-0.39%)
Jan 28, 2004	12.96	13.02	12.95	12.98	5,628	-0.07(-0.52%)
Jan 27, 2004	13.00	13.05	12.99	13.05	19,873	-0.01(-0.04%)
Jan 26, 2004	12.96	13.08	12.94	13.05	17,411	+0.09(+0.70%)
Jan 23, 2004	12.88	13.02	12.88	12.96	2,989	-0.02(-0.17%)
Jan 22, 2004	12.96	13.00	12.90	12.99	1,934	-0.06(-0.48%)
Jan 21, 2004	12.88	13.05	12.88	13.05	10,200	+0.09(+0.66%)
Jan 20, 2004	12.79	12.96	12.79	12.96	15,828	+0.06(+0.48%)
Jan 16, 2004	12.86	12.96	12.84	12.90	11,080	-0.09(-0.70%)
Jan 15, 2004	13.02	13.02	12.81	12.99	45,903	+0.01(+0.04%)
Jan 14, 2004	12.95	12.99	12.95	12.99	24,302	-0.01(-0.04%)
Jan 13, 2004	13.02	13.02	12.85	12.99	35,948	-0.07(-0.52%)
Jan 12, 2004	13.02	13.07	12.97	13.06	18,519	+0.04(+0.31%)
Jan 09, 2004	12.94	13.02	12.88	13.02	3,007	+0.05(+0.39%)
Jan 08, 2004	13.02	13.02	12.93	12.97	2,814	-0.11(-0.83%)
Jan 07, 2004	12.95	13.08	12.82	13.08	25,501	+0.03(+0.22%)
Jan 06, 2004	13.02	13.05	12.86	13.05	43,089	-0.03(-0.22%)
Jan 05, 2004	12.98	13.08	12.82	13.08	67,712	+0.20(+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.