Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.57	16.81	16.57	16.68	150,885	+0.11(+0.64%)
Mar 30, 2004	16.70	16.82	16.57	16.57	81,909	-0.13(-0.79%)
Mar 29, 2004	16.31	16.87	16.26	16.70	151,566	+0.42(+2.60%)
Mar 26, 2004	15.51	16.66	15.51	16.28	141,469	+0.81(+5.24%)
Mar 25, 2004	15.51	15.52	15.39	15.47	122,183	-0.01(-0.06%)
Mar 24, 2004	15.51	15.56	15.36	15.48	183,331	+0.05(+0.34%)
Mar 23, 2004	15.43	15.61	15.34	15.43	155,309	+0.04(+0.29%)
Mar 22, 2004	15.51	15.51	15.14	15.38	83,497	-0.13(-0.85%)
Mar 19, 2004	15.81	15.82	15.50	15.51	146,687	-0.29(-1.84%)
Mar 18, 2004	15.98	16.00	15.58	15.80	137,498	-0.26(-1.65%)
Mar 17, 2004	15.73	16.15	15.73	16.07	92,006	+0.42(+2.70%)
Mar 16, 2004	15.26	15.74	15.26	15.65	151,679	+0.39(+2.54%)
Mar 15, 2004	15.43	15.46	15.05	15.26	211,126	-0.16(-1.03%)
Mar 12, 2004	15.51	15.77	15.37	15.42	166,087	-0.01(-0.06%)
Mar 11, 2004	14.37	15.52	14.37	15.43	204,319	-0.18(-1.13%)
Mar 10, 2004	16.33	16.34	15.51	15.60	168,810	-0.78(-4.74%)
Mar 09, 2004	16.84	16.84	16.13	16.38	156,217	-0.50(-2.98%)
Mar 08, 2004	17.25	17.26	16.57	16.88	177,318	-0.44(-2.54%)
Mar 05, 2004	17.35	17.48	17.22	17.32	78,619	-0.13(-0.76%)
Mar 04, 2004	17.41	17.63	17.29	17.45	106,073	-0.06(-0.35%)
Mar 03, 2004	17.41	17.63	17.14	17.51	61,602	+0.19(+1.12%)
Mar 02, 2004	17.63	17.74	17.08	17.32	125,699	-0.31(-1.75%)
Mar 01, 2004	17.50	17.63	17.37	17.63	116,170	+0.35(+2.04%)
Feb 27, 2004	17.65	17.65	17.11	17.28	72,039	-0.35(-2.00%)
Feb 26, 2004	17.62	17.63	17.25	17.63	135,910	+0.01(+0.05%)
Feb 25, 2004	17.23	17.62	17.00	17.62	115,489	+0.40(+2.30%)
Feb 24, 2004	17.11	17.29	17.01	17.22	126,153	+0.11(+0.67%)
Feb 23, 2004	17.36	17.52	17.06	17.11	160,074	-0.33(-1.87%)
Feb 20, 2004	17.50	17.63	17.26	17.44	84,291	-0.19(-1.10%)
Feb 19, 2004	17.59	17.78	17.28	17.63	147,595	+0.07(+0.40%)
Feb 18, 2004	17.14	17.61	17.14	17.56	120,367	+0.37(+2.15%)
Feb 17, 2004	17.45	17.76	16.96	17.19	270,459	-0.40(-2.26%)
Feb 13, 2004	17.19	17.76	16.92	17.59	294,623	+0.60(+3.53%)
Feb 12, 2004	16.73	16.99	16.27	16.99	434,050	+0.26(+1.53%)
Feb 11, 2004	16.92	16.99	16.53	16.73	356,679	-0.11(-0.63%)
Feb 10, 2004	16.44	16.84	16.41	16.84	120,935	+0.44(+2.69%)
Feb 09, 2004	16.22	16.57	16.14	16.40	167,448	+0.40(+2.48%)
Feb 06, 2004	15.82	16.18	15.60	16.00	190,365	+0.40(+2.54%)
Feb 05, 2004	15.82	15.98	15.38	15.60	169,717	-0.06(-0.39%)
Feb 04, 2004	16.03	16.21	15.66	15.66	305,401	-0.33(-2.04%)
Feb 03, 2004	15.77	16.08	15.77	15.99	214,869	+0.22(+1.40%)
Feb 02, 2004	15.73	15.92	15.56	15.77	155,763	+0.05(+0.34%)
Jan 30, 2004	15.72	15.84	15.50	15.72	194,676	+0.22(+1.42%)
Jan 29, 2004	16.09	16.09	15.05	15.50	288,383	+0.11(+0.75%)
Jan 28, 2004	14.98	15.57	14.98	15.38	308,010	+0.40(+2.65%)
Jan 27, 2004	14.83	14.98	14.76	14.98	302,564	+0.16(+1.07%)
Jan 26, 2004	14.86	14.90	14.64	14.83	197,285	-0.11(-0.77%)
Jan 23, 2004	14.76	14.99	14.68	14.94	94,842	+0.23(+1.56%)
Jan 22, 2004	14.94	15.06	14.64	14.71	103,577	-0.19(-1.24%)
Jan 21, 2004	15.15	15.15	14.68	14.90	164,045	-0.05(-0.35%)
Jan 20, 2004	14.50	14.98	14.28	14.95	251,967	+0.60(+4.18%)
Jan 16, 2004	14.37	14.62	14.35	14.35	85,312	+0.17(+1.18%)
Jan 15, 2004	14.65	14.69	13.86	14.18	121,729	-0.41(-2.78%)
Jan 14, 2004	14.31	14.59	14.22	14.59	251,173	+0.26(+1.85%)
Jan 13, 2004	14.31	14.37	13.85	14.32	424,747	+0.01(+0.06%)
Jan 12, 2004	13.84	14.31	13.78	14.31	155,650	+0.39(+2.79%)
Jan 09, 2004	14.24	14.24	13.89	13.93	139,767	-0.30(-2.11%)
Jan 08, 2004	13.49	14.23	13.41	14.23	117,531	+0.74(+5.49%)
Jan 07, 2004	13.38	13.53	13.27	13.49	81,795	+0.22(+1.66%)
Jan 06, 2004	13.22	13.35	13.20	13.27	256,505	+0.08(+0.60%)
Jan 05, 2004	13.09	13.40	12.91	13.19	226,668	+0.28(+2.19%)

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.