Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.78	15.15	14.65	15.04	934,764	+0.51(+3.49%)
Mar 30, 2004	13.98	14.69	13.98	14.54	797,492	+0.58(+4.12%)
Mar 29, 2004	13.92	14.03	13.91	13.96	139,737	+0.07(+0.53%)
Mar 26, 2004	13.86	13.91	13.79	13.89	244,623	+0.04(+0.29%)
Mar 25, 2004	13.73	13.94	13.63	13.85	639,341	+0.12(+0.86%)
Mar 24, 2004	13.79	13.86	13.58	13.73	317,451	-0.06(-0.41%)
Mar 23, 2004	14.08	14.08	13.67	13.79	137,929	-0.24(-1.73%)
Mar 22, 2004	14.43	14.43	14.02	14.03	314,985	-0.44(-3.05%)
Mar 19, 2004	14.39	14.68	14.36	14.47	69,540	+0.08(+0.53%)
Mar 18, 2004	14.62	14.66	14.38	14.40	174,425	-0.20(-1.39%)
Mar 17, 2004	14.68	14.82	14.60	14.60	139,902	-0.08(-0.55%)
Mar 16, 2004	14.68	14.76	14.62	14.68	251,363	+0.03(+0.22%)
Mar 15, 2004	14.74	14.74	14.60	14.65	74,800	-0.09(-0.63%)
Mar 12, 2004	14.44	14.74	14.44	14.74	192,509	+0.32(+2.25%)
Mar 11, 2004	14.40	14.62	14.29	14.42	320,575	-0.02(-0.14%)
Mar 10, 2004	14.90	14.90	14.30	14.44	135,134	-0.53(-3.52%)
Mar 09, 2004	14.88	14.96	14.80	14.96	243,637	+0.11(+0.71%)
Mar 08, 2004	15.13	15.20	14.86	14.86	141,875	-0.31(-2.03%)
Mar 05, 2004	15.39	15.39	15.11	15.17	191,851	-0.25(-1.63%)
Mar 04, 2004	15.25	15.47	15.23	15.42	392,088	+0.17(+1.12%)
Mar 03, 2004	14.80	15.46	14.80	15.25	496,480	+0.10(+0.67%)
Mar 02, 2004	15.32	15.33	15.07	15.15	735,514	-0.17(-1.09%)
Mar 01, 2004	14.79	15.48	14.61	15.31	500,261	+0.47(+3.17%)
Feb 27, 2004	14.61	14.92	14.61	14.84	186,755	+0.19(+1.30%)
Feb 26, 2004	14.28	14.73	14.24	14.65	268,625	+0.31(+2.18%)
Feb 25, 2004	14.36	14.43	14.25	14.34	378,114	+0.09(+0.60%)
Feb 24, 2004	14.26	14.41	13.79	14.25	595,447	-0.14(-0.99%)
Feb 23, 2004	14.65	14.65	14.38	14.40	383,703	-0.24(-1.66%)
Feb 20, 2004	15.07	15.07	14.42	14.64	548,265	-0.39(-2.59%)
Feb 19, 2004	15.01	15.37	14.99	15.03	672,385	-0.12(-0.78%)
Feb 18, 2004	15.31	15.31	15.07	15.15	199,578	-0.16(-1.06%)
Feb 17, 2004	14.88	15.45	14.68	15.31	1,126,123	+0.47(+3.14%)
Feb 13, 2004	14.91	15.03	14.81	14.84	307,423	-0.16(-1.08%)
Feb 12, 2004	15.07	15.33	14.94	15.00	384,690	-0.06(-0.43%)
Feb 11, 2004	15.12	15.23	14.98	15.07	621,915	-0.05(-0.32%)
Feb 10, 2004	14.81	15.12	14.81	15.12	884,787	+0.31(+2.08%)
Feb 09, 2004	14.80	14.91	14.72	14.81	429,899	+0.07(+0.47%)
Feb 06, 2004	14.42	14.89	14.42	14.74	4,012,779	+0.34(+2.39%)
Feb 05, 2004	14.21	14.50	14.04	14.40	1,134,178	+0.10(+0.71%)
Feb 04, 2004	14.52	14.53	14.19	14.29	678,797	-0.30(-2.08%)
Feb 03, 2004	14.64	14.78	14.36	14.60	489,575	+0.04(+0.25%)
Feb 02, 2004	14.84	14.92	14.36	14.56	626,025	-0.28(-1.89%)
Jan 30, 2004	14.87	14.90	14.69	14.84	274,215	-0.04(-0.27%)
Jan 29, 2004	15.07	15.14	14.78	14.88	221,607	-0.17(-1.11%)
Jan 28, 2004	15.10	15.25	15.00	15.05	125,106	+0.01(+0.08%)
Jan 27, 2004	14.97	15.15	14.97	15.04	240,842	+0.07(+0.46%)
Jan 26, 2004	14.86	15.00	14.62	14.97	415,925	+0.00(+0.03%)
Jan 23, 2004	15.26	15.27	14.79	14.96	765,763	-0.33(-2.15%)
Jan 22, 2004	15.41	15.65	15.27	15.29	510,618	-0.12(-0.76%)
Jan 21, 2004	15.16	15.47	15.13	15.41	425,460	+0.32(+2.15%)
Jan 20, 2004	15.09	15.17	15.07	15.09	597,749	-0.02(-0.13%)
Jan 16, 2004	15.14	15.29	15.02	15.11	665,316	+0.00(+0.00%)
Jan 15, 2004	15.02	15.16	14.93	15.11	492,370	+0.02(+0.13%)
Jan 14, 2004	15.73	15.77	14.91	15.09	1,758,724	-0.61(-3.88%)
Jan 13, 2004	16.00	16.02	15.69	15.69	671,892	-0.17(-1.07%)
Jan 12, 2004	16.02	16.12	15.80	15.86	1,023,867	+0.12(+0.75%)
Jan 09, 2004	15.14	16.14	14.97	15.75	2,237,121	+0.53(+3.49%)
Jan 08, 2004	14.52	15.38	14.52	15.22	1,699,706	+0.82(+5.69%)
Jan 07, 2004	14.23	14.46	14.21	14.40	539,881	+0.20(+1.40%)
Jan 06, 2004	14.13	14.36	14.03	14.20	928,352	+0.00(+0.03%)
Jan 05, 2004	14.19	14.19	13.81	14.19	307,423	+0.20(+1.45%)
Jan 02, 2004	14.13	14.19	13.87	13.99	274,050	-0.10(-0.72%)
Dec 31, 2003	13.97	14.19	13.97	14.09	122,311	+0.08(+0.55%)
Dec 30, 2003	14.03	14.12	13.99	14.01	190,372	-0.06(-0.40%)
Dec 29, 2003	13.95	14.19	13.87	14.07	220,785	+0.02(+0.17%)
Dec 26, 2003	14.11	14.19	13.99	14.05	138,915	-0.06(-0.46%)
Dec 24, 2003	13.63	14.14	13.63	14.11	54,908	+0.21(+1.52%)
Dec 23, 2003	13.89	13.99	13.85	13.90	261,227	-0.01(-0.06%)
Dec 22, 2003	13.73	14.02	13.73	13.91	263,529	+0.10(+0.73%)
Dec 19, 2003	13.93	13.93	13.73	13.81	204,181	-0.14(-0.99%)
Dec 18, 2003	13.99	14.02	13.89	13.95	127,736	-0.06(-0.46%)
Dec 17, 2003	14.00	14.01	13.91	14.01	182,974	+0.02(+0.14%)
Dec 16, 2003	14.09	14.13	14.07	13.99	407,048	-0.14(-1.00%)
Dec 15, 2003	14.19	14.20	13.91	14.13	230,320	+0.01(+0.06%)
Dec 12, 2003	14.27	14.29	14.10	14.12	422,501	-0.11(-0.77%)
Dec 11, 2003	14.00	14.34	13.96	14.23	170,315	+0.18(+1.30%)
Dec 10, 2003	14.15	14.30	13.95	14.05	173,274	-0.06(-0.43%)
Dec 09, 2003	14.09	14.13	14.05	14.11	306,436	+0.06(+0.40%)
Dec 08, 2003	14.03	14.09	14.03	14.06	124,448	+0.00(+0.03%)
Dec 05, 2003	13.99	14.02	13.96	14.05	30,577	+0.12(+0.84%)
Dec 04, 2003	14.07	14.11	14.03	13.93	244,459	-0.26(-1.83%)
Dec 03, 2003	14.05	14.25	14.01	14.19	301,011	+0.22(+1.60%)
Dec 02, 2003	14.21	14.29	13.83	13.97	1,075,324	+0.02(+0.15%)
Dec 01, 2003	14.23	14.23	13.83	13.95	396,198	-0.28(-1.99%)
Nov 28, 2003	14.06	14.23	14.06	14.23	109,981	+0.21(+1.53%)
Nov 26, 2003	14.24	14.31	14.02	14.02	450,284	-0.22(-1.54%)
Nov 25, 2003	14.38	14.38	14.29	14.24	1,089,133	-0.18(-1.24%)
Nov 24, 2003	14.48	14.60	14.11	14.42	411,158	-0.12(-0.84%)
Nov 21, 2003	14.38	14.59	14.37	14.54	234,595	+0.08(+0.56%)
Nov 20, 2003	14.42	14.48	14.31	14.46	122,311	+0.00(+0.00%)
Nov 19, 2003	14.62	14.64	14.40	14.46	214,045	-0.15(-1.03%)
Nov 18, 2003	14.40	14.61	14.40	14.61	33,701	+0.15(+1.04%)
Nov 17, 2003	14.65	14.65	14.43	14.46	181,166	-0.33(-2.25%)
Nov 14, 2003	14.70	14.91	14.37	14.79	147,793	+0.13(+0.91%)
Nov 13, 2003	14.70	14.84	14.64	14.66	270,433	-0.04(-0.30%)
Nov 12, 2003	14.70	14.89	14.66	14.70	328,466	+0.09(+0.58%)
Nov 11, 2003	14.74	14.81	14.60	14.62	99,460	-0.26(-1.77%)
Nov 10, 2003	15.27	15.53	14.62	14.88	162,753	-0.33(-2.16%)
Nov 07, 2003	15.02	15.32	15.02	15.21	162,917	+0.20(+1.35%)
Nov 06, 2003	15.76	15.76	14.93	15.00	356,085	-0.75(-4.76%)
Nov 05, 2003	15.77	15.86	15.82	15.75	148,615	-0.11(-0.66%)
Nov 04, 2003	15.77	15.86	15.77	15.86	585,584	+0.05(+0.33%)
Nov 03, 2003	15.71	15.84	15.69	15.81	226,095	+0.17(+1.12%)
Oct 31, 2003	15.21	15.63	15.21	15.63	494,014	+0.39(+2.53%)
Oct 30, 2003	15.31	15.31	15.25	15.25	149,437	-0.08(-0.53%)
Oct 29, 2003	14.66	15.65	14.66	15.33	378,278	+0.65(+4.42%)
Oct 28, 2003	14.28	14.72	14.28	14.68	891,856	+0.41(+2.87%)
Oct 27, 2003	14.17	14.27	14.17	14.27	271,091	+0.10(+0.69%)
Oct 24, 2003	14.23	14.23	14.10	14.17	387,649	-0.04(-0.28%)
Oct 23, 2003	14.49	14.49	14.15	14.21	673,372	-0.36(-2.45%)
Oct 22, 2003	14.68	14.68	14.52	14.57	260,076	-0.07(-0.47%)
Oct 21, 2003	14.70	14.76	14.57	14.64	197,441	-0.02(-0.14%)
Oct 20, 2003	14.56	14.67	14.48	14.66	383,375	+0.06(+0.42%)
Oct 17, 2003	14.90	14.90	14.60	14.60	326,000	-0.12(-0.83%)
Oct 16, 2003	14.60	14.72	14.56	14.72	256,295	+0.12(+0.83%)
Oct 15, 2003	14.98	14.98	14.60	14.60	413,788	-0.34(-2.31%)
Oct 14, 2003	14.50	15.00	14.42	14.94	541,854	+0.53(+3.66%)
Oct 13, 2003	14.27	14.44	14.32	14.42	514,564	+0.15(+1.05%)
Oct 10, 2003	13.69	14.03	13.63	14.27	1,123,328	+0.62(+4.55%)
Oct 09, 2003	13.63	13.89	13.61	13.65	1,001,838	+0.06(+0.42%)
Oct 08, 2003	13.09	13.67	13.13	13.59	1,530,869	+0.50(+3.81%)
Oct 07, 2003	13.07	13.17	13.05	13.09	575,555	+0.02(+0.12%)
Oct 06, 2003	13.06	13.13	12.92	13.07	599,557	-0.03(-0.22%)

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.