Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.42	15.67	15.39	15.62	147,192	+0.18(+1.18%)
Mar 30, 2004	15.33	15.45	15.24	15.44	40,437	+0.20(+1.34%)
Mar 29, 2004	15.11	15.28	15.10	15.24	73,757	+0.01(+0.06%)
Mar 26, 2004	15.09	15.23	14.83	15.23	328,675	+0.39(+2.63%)
Mar 25, 2004	14.97	15.00	14.77	14.84	195,717	-0.36(-2.36%)
Mar 24, 2004	15.19	15.42	15.07	15.20	57,906	-0.24(-1.58%)
Mar 23, 2004	15.41	15.60	15.41	15.44	60,817	+0.04(+0.28%)
Mar 22, 2004	15.44	15.56	15.33	15.40	133,928	-0.06(-0.40%)
Mar 19, 2004	15.27	15.55	15.27	15.46	45,936	+0.50(+3.33%)
Mar 18, 2004	15.01	15.11	14.88	14.96	57,259	-0.11(-0.72%)
Mar 17, 2004	14.94	15.13	14.91	15.07	50,142	+0.31(+2.12%)
Mar 16, 2004	14.74	14.88	14.72	14.76	77,963	+0.05(+0.36%)
Mar 15, 2004	14.93	14.93	14.56	14.70	57,582	-0.18(-1.20%)
Mar 12, 2004	14.78	14.92	14.71	14.88	104,813	+0.18(+1.20%)
Mar 11, 2004	14.63	15.06	14.54	14.71	235,184	-0.40(-2.64%)
Mar 10, 2004	15.30	15.36	15.08	15.11	155,279	-0.29(-1.87%)
Mar 09, 2004	15.45	15.51	15.39	15.39	798,073	-0.21(-1.33%)
Mar 08, 2004	15.63	15.68	15.57	15.60	52,406	-0.25(-1.60%)
Mar 05, 2004	15.65	15.86	15.65	15.85	84,433	+0.36(+2.33%)
Mar 04, 2004	15.43	15.53	15.30	15.49	209,951	+0.12(+0.80%)
Mar 03, 2004	15.28	15.39	15.15	15.37	280,150	+0.25(+1.64%)
Mar 02, 2004	15.27	15.28	15.06	15.12	157,867	-0.31(-1.98%)
Mar 01, 2004	15.25	15.43	15.18	15.43	122,282	-0.11(-0.68%)
Feb 27, 2004	15.05	15.53	14.96	15.53	304,413	+0.38(+2.53%)
Feb 26, 2004	15.16	15.26	15.04	15.15	64,376	-0.05(-0.31%)
Feb 25, 2004	15.37	15.37	15.12	15.20	77,963	-0.31(-2.01%)
Feb 24, 2004	15.11	15.83	15.11	15.51	227,096	+0.68(+4.59%)
Feb 23, 2004	15.00	15.00	14.61	14.83	118,724	-0.01(-0.06%)
Feb 20, 2004	15.10	15.10	14.78	14.84	73,757	-0.34(-2.22%)
Feb 19, 2004	15.45	15.45	15.03	15.17	241,977	-0.23(-1.52%)
Feb 18, 2004	15.46	15.68	15.19	15.41	135,222	-0.02(-0.12%)
Feb 17, 2004	15.37	15.53	15.29	15.43	183,424	+0.35(+2.34%)
Feb 13, 2004	15.34	15.34	15.08	15.08	87,021	+0.16(+1.08%)
Feb 12, 2004	15.02	15.03	14.91	14.91	84,756	-0.23(-1.55%)
Feb 11, 2004	14.75	15.21	14.62	15.15	82,815	+0.33(+2.25%)
Feb 10, 2004	14.99	15.05	14.76	14.82	221,920	+0.10(+0.69%)
Feb 09, 2004	14.68	14.94	14.64	14.71	137,163	+0.28(+1.93%)
Feb 06, 2004	14.43	14.58	14.41	14.44	100,608	+0.23(+1.61%)
Feb 05, 2004	14.22	14.44	14.11	14.21	201,863	+0.40(+2.89%)
Feb 04, 2004	13.78	13.96	13.70	13.81	74,081	+0.11(+0.84%)
Feb 03, 2004	13.66	13.75	13.53	13.69	205,098	+0.05(+0.34%)
Feb 02, 2004	13.55	13.68	13.48	13.65	231,302	-0.08(-0.61%)
Jan 30, 2004	13.65	13.76	13.60	13.73	34,614	-0.06(-0.43%)
Jan 29, 2004	13.83	13.85	13.67	13.79	204,451	-0.15(-1.11%)
Jan 28, 2004	13.72	14.12	13.72	13.94	365,231	+0.42(+3.13%)
Jan 27, 2004	13.41	13.57	13.38	13.52	44,642	-0.02(-0.11%)
Jan 26, 2004	13.60	13.60	13.36	13.54	31,702	-0.03(-0.25%)
Jan 23, 2004	13.65	13.66	13.48	13.57	38,172	-0.29(-2.12%)
Jan 22, 2004	13.69	13.92	13.68	13.86	251,359	+0.14(+0.99%)
Jan 21, 2004	13.53	13.75	13.40	13.73	457,428	+0.36(+2.68%)
Jan 20, 2004	13.18	13.41	13.17	13.37	49,495	+0.25(+1.88%)
Jan 16, 2004	12.75	13.20	12.75	13.12	479,426	+0.51(+4.04%)
Jan 15, 2004	12.70	12.70	12.48	12.61	187,629	-0.24(-1.90%)
Jan 14, 2004	12.82	12.87	12.74	12.86	55,965	-0.08(-0.62%)
Jan 13, 2004	12.98	13.01	12.92	12.94	36,555	-0.16(-1.20%)
Jan 12, 2004	13.06	13.17	13.04	13.09	41,084	+0.05(+0.38%)
Jan 09, 2004	13.07	13.13	13.06	13.04	34,937	-0.19(-1.40%)
Jan 08, 2004	13.22	13.22	13.19	13.23	86,374	+0.13(+0.97%)
Jan 07, 2004	13.25	13.25	13.05	13.10	29,761	-0.13(-1.00%)
Jan 06, 2004	13.23	13.35	13.23	13.24	44,642	+0.26(+2.00%)
Jan 05, 2004	13.06	13.09	12.96	12.98	85,727	+0.04(+0.33%)

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.