Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.05	15.19	14.84	14.93	302,391	+0.12(+0.80%)
Mar 30, 2004	14.64	15.13	14.64	14.82	435,562	+0.13(+0.86%)
Mar 29, 2004	14.80	14.81	14.50	14.69	308,913	+0.02(+0.12%)
Mar 26, 2004	14.77	14.97	14.62	14.67	363,581	+0.07(+0.46%)
Mar 25, 2004	14.50	14.76	14.39	14.61	273,931	-0.06(-0.40%)
Mar 24, 2004	14.97	15.01	14.50	14.66	275,947	-0.37(-2.47%)
Mar 23, 2004	14.59	15.15	14.59	15.04	358,719	+0.31(+2.13%)
Mar 22, 2004	15.09	15.25	14.64	14.72	453,231	-0.11(-0.74%)
Mar 19, 2004	15.18	15.24	14.60	14.83	308,676	-0.15(-1.01%)
Mar 18, 2004	14.73	15.33	14.60	14.98	832,585	+0.42(+2.89%)
Mar 17, 2004	14.29	14.64	14.07	14.56	241,083	+0.19(+1.35%)
Mar 16, 2004	14.35	14.59	14.08	14.37	193,293	+0.07(+0.47%)
Mar 15, 2004	14.32	14.66	14.16	14.30	252,467	-0.23(-1.57%)
Mar 12, 2004	14.29	14.59	13.96	14.53	285,434	+0.10(+0.70%)
Mar 11, 2004	14.14	14.54	14.01	14.43	228,276	+0.13(+0.88%)
Mar 10, 2004	14.84	14.85	14.17	14.30	214,994	-0.50(-3.36%)
Mar 09, 2004	14.94	15.15	14.74	14.80	203,254	+0.01(+0.06%)
Mar 08, 2004	14.77	15.05	14.72	14.79	281,876	+0.13(+0.92%)
Mar 05, 2004	14.75	14.93	14.61	14.66	211,674	+0.28(+1.94%)
Mar 04, 2004	13.95	14.63	13.95	14.38	226,971	+0.40(+2.90%)
Mar 03, 2004	13.72	14.25	13.62	13.97	270,611	-0.07(-0.48%)
Mar 02, 2004	14.28	14.50	13.98	14.04	216,417	-0.43(-2.97%)
Mar 01, 2004	14.50	14.81	14.37	14.47	129,376	+0.11(+0.76%)
Feb 27, 2004	14.50	14.96	14.32	14.36	175,268	-0.10(-0.70%)
Feb 26, 2004	13.96	14.53	13.92	14.46	181,435	+0.23(+1.60%)
Feb 25, 2004	14.30	14.49	13.97	14.23	186,297	-0.19(-1.34%)
Feb 24, 2004	14.44	14.72	14.13	14.43	343,303	+0.28(+1.97%)
Feb 23, 2004	14.77	14.82	14.12	14.15	294,209	-0.56(-3.84%)
Feb 20, 2004	14.79	14.85	14.58	14.72	244,759	-0.13(-0.91%)
Feb 19, 2004	15.01	15.01	14.67	14.85	220,449	+0.01(+0.06%)
Feb 18, 2004	15.31	15.41	14.69	14.84	295,276	-0.46(-2.98%)
Feb 17, 2004	15.16	15.40	15.11	15.30	261,005	+0.28(+1.85%)
Feb 13, 2004	15.43	15.43	14.74	15.02	280,334	-0.09(-0.61%)
Feb 12, 2004	15.52	15.59	15.06	15.11	323,025	-0.34(-2.18%)
Feb 11, 2004	15.37	15.59	15.18	15.45	288,161	+0.14(+0.94%)
Feb 10, 2004	15.40	15.48	15.04	15.31	391,923	+0.21(+1.40%)
Feb 09, 2004	14.93	15.16	14.85	15.09	508,018	+0.45(+3.05%)
Feb 06, 2004	14.23	14.74	14.08	14.65	431,530	+0.71(+5.08%)
Feb 05, 2004	13.87	14.02	13.49	13.94	311,285	+0.27(+1.97%)
Feb 04, 2004	14.24	14.24	13.64	13.67	324,448	-0.40(-2.88%)
Feb 03, 2004	14.03	14.29	13.84	14.07	324,211	+0.18(+1.27%)
Feb 02, 2004	14.34	14.34	13.51	13.90	630,516	-0.56(-3.91%)
Jan 30, 2004	14.18	14.55	14.04	14.46	284,129	+0.37(+2.63%)
Jan 29, 2004	14.12	14.31	13.73	14.09	787,404	-0.24(-1.71%)
Jan 28, 2004	15.16	15.42	14.29	14.34	606,325	-0.78(-5.13%)
Jan 27, 2004	14.77	15.25	14.58	15.11	386,942	+0.29(+1.93%)
Jan 26, 2004	15.31	15.31	14.45	14.82	321,365	-0.19(-1.24%)
Jan 23, 2004	15.43	15.49	14.87	15.01	360,498	-0.03(-0.17%)
Jan 22, 2004	15.39	15.79	15.01	15.04	302,036	-0.30(-1.98%)
Jan 21, 2004	15.35	15.76	15.14	15.34	426,313	-0.20(-1.30%)
Jan 20, 2004	15.15	15.85	15.13	15.54	469,240	+0.37(+2.45%)
Jan 16, 2004	15.28	15.54	14.97	15.17	433,546	-0.06(-0.39%)
Jan 15, 2004	15.17	15.56	14.87	15.23	674,052	-0.22(-1.42%)
Jan 14, 2004	15.81	15.96	15.08	15.45	960,954	-0.63(-3.93%)
Jan 13, 2004	16.49	16.61	15.94	16.08	614,132	-0.47(-2.85%)
Jan 12, 2004	16.58	16.71	16.37	16.55	452,686	-0.09(-0.56%)
Jan 09, 2004	16.65	17.06	16.63	16.65	423,707	-0.02(-0.10%)
Jan 08, 2004	17.03	17.21	16.63	16.66	724,186	-0.41(-2.42%)
Jan 07, 2004	17.49	17.55	17.04	17.08	411,353	-0.38(-2.17%)
Jan 06, 2004	17.91	18.31	17.46	17.46	577,983	-0.52(-2.91%)
Jan 05, 2004	18.04	18.32	17.68	17.98	666,210	+0.27(+1.52%)

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.