Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.73	16.73	16.34	16.48	658,960	-0.20(-1.20%)
Mar 30, 2004	16.41	16.81	16.37	16.68	975,761	+0.26(+1.61%)
Mar 29, 2004	15.91	16.43	15.86	16.42	1,274,102	+0.52(+3.28%)
Mar 26, 2004	16.07	16.12	15.86	15.90	692,151	-0.17(-1.05%)
Mar 25, 2004	15.80	16.09	15.77	16.06	762,261	+0.27(+1.72%)
Mar 24, 2004	15.98	16.15	15.79	15.79	1,271,492	-0.11(-0.70%)
Mar 23, 2004	15.67	15.95	15.60	15.90	1,294,054	+0.21(+1.34%)
Mar 22, 2004	16.03	16.06	15.55	15.69	1,959,355	-0.34(-2.14%)
Mar 19, 2004	16.17	16.30	15.90	16.04	1,436,512	-0.08(-0.47%)
Mar 18, 2004	16.25	16.45	16.10	16.11	4,162,976	-0.70(-4.19%)
Mar 17, 2004	16.77	17.00	16.77	16.81	621,108	+0.05(+0.28%)
Mar 16, 2004	16.97	17.12	16.74	16.77	757,599	-0.15(-0.87%)
Mar 15, 2004	17.12	17.21	16.86	16.91	725,155	-0.21(-1.23%)
Mar 12, 2004	16.80	17.13	16.80	17.13	953,759	+0.40(+2.39%)
Mar 11, 2004	17.00	17.23	16.69	16.73	1,047,736	-0.34(-1.99%)
Mar 10, 2004	17.36	17.38	17.05	17.07	883,089	-0.31(-1.77%)
Mar 09, 2004	17.47	17.50	17.27	17.37	739,326	-0.09(-0.53%)
Mar 08, 2004	17.43	17.55	17.41	17.47	560,881	+0.04(+0.21%)
Mar 05, 2004	17.34	17.56	17.26	17.43	728,884	-0.05(-0.31%)
Mar 04, 2004	17.35	17.55	17.34	17.48	498,975	+0.22(+1.28%)
Mar 03, 2004	17.39	17.46	17.07	17.26	936,231	-0.03(-0.17%)
Mar 02, 2004	17.31	17.43	17.20	17.29	892,039	-0.02(-0.10%)
Mar 01, 2004	16.85	17.42	16.85	17.31	1,573,935	+0.42(+2.50%)
Feb 27, 2004	16.66	17.07	16.61	16.89	1,198,771	+0.37(+2.25%)
Feb 26, 2004	16.27	16.61	16.21	16.51	1,239,234	+0.26(+1.61%)
Feb 25, 2004	16.11	16.28	16.06	16.25	494,686	+0.13(+0.80%)
Feb 24, 2004	15.96	16.27	15.88	16.12	868,545	+0.17(+1.05%)
Feb 23, 2004	16.27	16.29	15.90	15.96	743,988	-0.26(-1.59%)
Feb 20, 2004	16.09	16.30	16.09	16.21	675,556	+0.01(+0.07%)
Feb 19, 2004	16.40	16.55	16.20	16.20	580,646	-0.19(-1.16%)
Feb 18, 2004	16.44	16.58	16.35	16.39	530,114	-0.03(-0.17%)
Feb 17, 2004	16.23	16.50	16.19	16.42	619,244	+0.29(+1.77%)
Feb 13, 2004	16.14	16.25	16.04	16.14	551,744	+0.01(+0.07%)
Feb 12, 2004	16.07	16.31	15.97	16.12	1,065,450	+0.06(+0.38%)
Feb 11, 2004	15.92	16.10	15.78	16.06	810,182	+0.15(+0.97%)
Feb 10, 2004	16.02	16.04	15.79	15.91	713,408	-0.11(-0.71%)
Feb 09, 2004	16.12	16.16	15.67	16.02	1,205,111	-0.01(-0.09%)
Feb 06, 2004	16.12	16.15	15.93	16.04	960,844	-0.04(-0.24%)
Feb 05, 2004	16.01	16.57	16.00	16.08	3,687,122	+0.29(+1.81%)
Feb 04, 2004	15.47	15.86	15.41	15.79	1,275,408	+0.28(+1.77%)
Feb 03, 2004	15.41	15.55	15.33	15.52	498,975	+0.06(+0.42%)
Feb 02, 2004	15.40	15.52	15.31	15.45	664,368	+0.15(+0.96%)
Jan 30, 2004	15.01	15.39	14.89	15.31	771,957	+0.29(+1.90%)
Jan 29, 2004	14.78	15.09	14.74	15.02	591,647	+0.17(+1.13%)
Jan 28, 2004	15.07	15.21	14.68	14.85	573,933	-0.18(-1.21%)
Jan 27, 2004	15.09	15.29	14.99	15.03	625,583	-0.05(-0.33%)
Jan 26, 2004	15.11	15.25	15.00	15.08	423,084	-0.06(-0.38%)
Jan 23, 2004	15.15	15.19	15.02	15.14	489,838	-0.05(-0.33%)
Jan 22, 2004	15.20	15.32	15.14	15.19	593,698	-0.06(-0.37%)
Jan 21, 2004	15.30	15.33	15.12	15.25	558,270	-0.06(-0.42%)
Jan 20, 2004	15.41	15.51	15.26	15.31	643,111	-0.07(-0.46%)
Jan 16, 2004	15.30	15.46	15.23	15.38	1,035,243	+0.14(+0.89%)
Jan 15, 2004	15.40	15.52	15.22	15.25	1,045,139	-0.22(-1.43%)
Jan 14, 2004	14.91	15.47	14.89	15.47	1,678,291	+0.63(+4.27%)
Jan 13, 2004	14.66	14.96	14.57	14.84	1,036,901	+0.18(+1.22%)
Jan 12, 2004	14.50	15.08	14.50	14.66	1,224,011	+0.12(+0.81%)
Jan 09, 2004	14.97	14.98	14.49	14.54	2,168,044	-0.44(-2.94%)
Jan 08, 2004	15.58	15.58	14.93	14.98	1,221,537	-0.38(-2.49%)
Jan 07, 2004	15.55	15.59	15.18	15.36	2,768,976	-0.61(-3.83%)
Jan 06, 2004	16.00	16.21	15.91	15.97	1,122,694	+0.17(+1.09%)
Jan 05, 2004	15.68	15.85	15.68	15.80	566,475	+0.18(+1.14%)

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.