Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.01	15.11	14.89	14.91	149,280	-0.14(-0.96%)
Mar 30, 2004	14.98	15.09	14.96	15.05	75,057	+0.07(+0.48%)
Mar 29, 2004	14.92	15.04	14.90	14.98	430,050	+0.14(+0.92%)
Mar 26, 2004	14.76	14.87	14.76	14.84	153,172	+0.20(+1.38%)
Mar 25, 2004	14.32	14.72	14.32	14.64	232,121	+0.39(+2.75%)
Mar 24, 2004	14.37	14.37	14.23	14.25	167,349	-0.18(-1.22%)
Mar 23, 2004	14.46	14.48	14.35	14.43	125,651	-0.04(-0.27%)
Mar 22, 2004	14.46	14.65	14.43	14.46	154,840	+0.00(+0.00%)
Mar 19, 2004	14.39	14.64	14.37	14.46	155,952	+0.08(+0.55%)
Mar 18, 2004	14.34	14.41	14.32	14.39	112,863	+0.08(+0.55%)
Mar 17, 2004	14.17	14.36	14.15	14.31	92,570	+0.11(+0.79%)
Mar 16, 2004	14.23	14.39	14.11	14.19	98,130	+0.15(+1.08%)
Mar 15, 2004	14.26	14.26	13.94	14.04	152,338	-0.21(-1.46%)
Mar 12, 2004	14.39	14.44	14.23	14.25	137,882	-0.23(-1.59%)
Mar 11, 2004	14.55	14.58	14.40	14.48	166,237	-0.16(-1.11%)
Mar 10, 2004	14.63	14.73	14.59	14.64	224,059	+0.08(+0.57%)
Mar 09, 2004	14.50	14.69	14.50	14.56	100,632	-0.03(-0.22%)
Mar 08, 2004	14.62	14.68	14.58	14.59	125,373	+0.05(+0.35%)
Mar 05, 2004	14.57	14.61	14.45	14.54	120,369	+0.11(+0.75%)
Mar 04, 2004	14.53	14.62	14.41	14.44	137,326	-0.09(-0.62%)
Mar 03, 2004	14.31	14.57	14.14	14.53	373,896	+0.15(+1.03%)
Mar 02, 2004	14.60	14.60	14.32	14.38	129,265	-0.19(-1.31%)
Mar 01, 2004	14.77	14.78	14.50	14.57	128,709	-0.09(-0.59%)
Feb 27, 2004	14.49	14.67	14.44	14.66	351,657	+0.15(+1.04%)
Feb 26, 2004	14.45	14.53	14.27	14.50	205,156	+0.02(+0.15%)
Feb 25, 2004	14.59	14.66	14.41	14.48	264,368	-0.19(-1.32%)
Feb 24, 2004	14.92	14.92	14.63	14.68	252,970	-0.23(-1.52%)
Feb 23, 2004	15.02	15.03	14.86	14.90	105,914	-0.12(-0.81%)
Feb 20, 2004	15.22	15.22	14.89	15.03	198,484	-0.24(-1.60%)
Feb 19, 2004	15.27	15.43	15.27	15.27	74,223	-0.11(-0.70%)
Feb 18, 2004	15.60	15.63	15.35	15.38	133,713	-0.26(-1.63%)
Feb 17, 2004	15.72	15.76	15.57	15.63	142,330	+0.14(+0.88%)
Feb 13, 2004	15.57	15.69	15.49	15.50	119,257	+0.02(+0.14%)
Feb 12, 2004	15.66	15.66	15.43	15.48	108,972	-0.17(-1.06%)
Feb 11, 2004	15.58	15.68	15.41	15.64	340,259	+0.15(+1.00%)
Feb 10, 2004	15.52	15.57	15.43	15.49	99,798	-0.01(-0.05%)
Feb 09, 2004	15.50	15.59	15.43	15.49	115,921	-0.01(-0.07%)
Feb 06, 2004	15.44	15.57	15.38	15.50	128,987	+0.19(+1.27%)
Feb 05, 2004	15.57	15.59	15.23	15.31	187,087	-0.18(-1.18%)
Feb 04, 2004	15.66	15.66	15.46	15.49	87,010	-0.26(-1.64%)
Feb 03, 2004	15.67	15.80	15.67	15.75	148,168	+0.14(+0.90%)
Feb 02, 2004	15.55	15.67	15.49	15.61	169,851	-0.03(-0.16%)
Jan 30, 2004	15.59	15.67	15.41	15.64	161,790	+0.04(+0.25%)
Jan 29, 2004	15.42	15.64	15.31	15.60	232,955	+0.22(+1.43%)
Jan 28, 2004	15.80	15.80	15.36	15.38	183,195	-0.56(-3.52%)
Jan 27, 2004	15.99	16.09	15.90	15.94	98,408	-0.04(-0.25%)
Jan 26, 2004	15.86	15.98	15.81	15.98	243,519	+0.06(+0.36%)
Jan 23, 2004	16.17	16.35	15.79	15.92	223,225	-0.41(-2.53%)
Jan 22, 2004	16.06	16.38	15.98	16.34	112,863	+0.32(+2.00%)
Jan 21, 2004	16.10	16.10	15.91	16.02	209,882	-0.20(-1.26%)
Jan 20, 2004	16.14	16.32	16.12	16.22	167,627	+0.17(+1.03%)
Jan 16, 2004	15.94	16.08	15.81	16.05	158,454	+0.15(+0.95%)
Jan 15, 2004	15.63	15.91	15.63	15.90	316,908	+0.34(+2.20%)
Jan 14, 2004	15.47	15.64	15.44	15.56	182,917	-0.12(-0.78%)
Jan 13, 2004	15.46	15.73	15.46	15.68	319,688	+0.29(+1.89%)
Jan 12, 2004	15.41	15.43	15.34	15.39	143,442	+0.03(+0.16%)
Jan 09, 2004	15.23	15.55	15.23	15.37	89,512	+0.12(+0.78%)
Jan 08, 2004	15.12	15.25	15.01	15.25	143,442	+0.13(+0.86%)
Jan 07, 2004	15.14	15.14	15.09	15.12	142,608	-0.01(-0.09%)
Jan 06, 2004	15.06	15.18	14.93	15.13	90,068	+0.07(+0.48%)
Jan 05, 2004	15.22	15.22	15.05	15.06	293,279	+0.02(+0.14%)

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.