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%)

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.