Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.61	16.61	16.23	16.37	663,630	-0.20(-1.20%)
Mar 30, 2004	16.30	16.69	16.26	16.57	982,676	+0.26(+1.61%)
Mar 29, 2004	15.79	16.31	15.74	16.30	1,283,132	+0.52(+3.28%)
Mar 26, 2004	15.96	16.00	15.74	15.78	697,056	-0.17(-1.05%)
Mar 25, 2004	15.69	15.98	15.66	15.95	767,663	+0.27(+1.72%)
Mar 24, 2004	15.87	16.03	15.68	15.68	1,280,503	-0.11(-0.70%)
Mar 23, 2004	15.56	15.83	15.49	15.79	1,303,225	+0.21(+1.34%)
Mar 22, 2004	15.92	15.95	15.44	15.58	1,973,240	-0.34(-2.14%)
Mar 19, 2004	16.06	16.19	15.78	15.92	1,446,692	-0.07(-0.47%)
Mar 18, 2004	16.14	16.34	15.99	16.00	4,192,479	-0.70(-4.19%)
Mar 17, 2004	16.65	16.88	16.65	16.70	625,510	+0.05(+0.28%)
Mar 16, 2004	16.85	17.00	16.62	16.65	762,968	-0.15(-0.87%)
Mar 15, 2004	17.00	17.09	16.74	16.80	730,294	-0.21(-1.23%)
Mar 12, 2004	16.68	17.01	16.68	17.01	960,518	+0.40(+2.39%)
Mar 11, 2004	16.88	17.11	16.58	16.61	1,055,161	-0.34(-1.99%)
Mar 10, 2004	17.24	17.25	16.93	16.94	889,347	-0.31(-1.77%)
Mar 09, 2004	17.34	17.37	17.15	17.25	744,566	-0.09(-0.53%)
Mar 08, 2004	17.31	17.43	17.29	17.34	564,856	+0.04(+0.21%)
Mar 05, 2004	17.22	17.44	17.14	17.31	734,050	-0.05(-0.31%)
Mar 04, 2004	17.23	17.42	17.22	17.36	502,511	+0.22(+1.28%)
Mar 03, 2004	17.26	17.33	16.95	17.14	942,866	-0.03(-0.17%)
Mar 02, 2004	17.19	17.30	17.08	17.17	898,361	-0.02(-0.10%)
Mar 01, 2004	16.73	17.29	16.73	17.19	1,585,089	+0.42(+2.50%)
Feb 27, 2004	16.54	16.94	16.49	16.77	1,207,267	+0.37(+2.25%)
Feb 26, 2004	16.16	16.50	16.10	16.40	1,248,016	+0.26(+1.61%)
Feb 25, 2004	16.00	16.16	15.94	16.14	498,192	+0.13(+0.80%)
Feb 24, 2004	15.84	16.15	15.77	16.01	874,700	+0.17(+1.05%)
Feb 23, 2004	16.15	16.17	15.79	15.84	749,260	-0.26(-1.59%)
Feb 20, 2004	15.98	16.19	15.98	16.10	680,343	+0.01(+0.07%)
Feb 19, 2004	16.29	16.44	16.08	16.09	584,761	-0.19(-1.16%)
Feb 18, 2004	16.33	16.46	16.23	16.28	533,871	-0.03(-0.17%)
Feb 17, 2004	16.12	16.38	16.07	16.31	623,632	+0.28(+1.77%)
Feb 13, 2004	16.03	16.13	15.92	16.02	555,654	+0.01(+0.07%)
Feb 12, 2004	15.96	16.20	15.86	16.01	1,073,001	+0.06(+0.38%)
Feb 11, 2004	15.81	15.98	15.67	15.95	815,924	+0.15(+0.97%)
Feb 10, 2004	15.90	15.93	15.68	15.80	718,463	-0.11(-0.71%)
Feb 09, 2004	16.01	16.05	15.56	15.91	1,213,651	-0.01(-0.09%)
Feb 06, 2004	16.01	16.03	15.82	15.93	967,654	-0.04(-0.24%)
Feb 05, 2004	15.89	16.45	15.88	15.97	3,713,253	+0.28(+1.81%)
Feb 04, 2004	15.37	15.75	15.30	15.68	1,284,446	+0.27(+1.77%)
Feb 03, 2004	15.30	15.44	15.22	15.41	502,511	+0.06(+0.42%)
Feb 02, 2004	15.29	15.41	15.20	15.34	669,076	+0.15(+0.96%)
Jan 30, 2004	14.91	15.28	14.79	15.20	777,428	+0.28(+1.90%)
Jan 29, 2004	14.68	14.98	14.63	14.91	595,840	+0.17(+1.13%)
Jan 28, 2004	14.96	15.10	14.58	14.75	578,001	-0.18(-1.21%)
Jan 27, 2004	14.98	15.18	14.89	14.93	630,017	-0.05(-0.33%)
Jan 26, 2004	15.00	15.14	14.89	14.98	426,083	-0.06(-0.38%)
Jan 23, 2004	15.04	15.08	14.92	15.03	493,310	-0.05(-0.33%)
Jan 22, 2004	15.09	15.21	15.03	15.08	597,906	-0.06(-0.37%)
Jan 21, 2004	15.19	15.22	15.01	15.14	562,227	-0.06(-0.42%)
Jan 20, 2004	15.30	15.40	15.15	15.21	647,669	-0.07(-0.47%)
Jan 16, 2004	15.19	15.35	15.12	15.28	1,042,580	+0.13(+0.89%)
Jan 15, 2004	15.29	15.41	15.12	15.14	1,052,545	-0.22(-1.43%)
Jan 14, 2004	14.80	15.36	14.78	15.36	1,690,185	+0.63(+4.27%)
Jan 13, 2004	14.56	14.85	14.47	14.73	1,044,249	+0.18(+1.22%)
Jan 12, 2004	14.40	14.97	14.40	14.56	1,232,685	+0.12(+0.81%)
Jan 09, 2004	14.87	14.87	14.39	14.44	2,183,409	-0.44(-2.94%)
Jan 08, 2004	15.47	15.47	14.82	14.88	1,230,193	-0.38(-2.49%)
Jan 07, 2004	15.44	15.48	15.07	15.26	2,788,599	-0.61(-3.83%)
Jan 06, 2004	15.89	16.10	15.80	15.86	1,130,651	+0.17(+1.09%)
Jan 05, 2004	15.57	15.73	15.57	15.69	570,489	+0.18(+1.14%)

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.