Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	14.13	14.26	14.06	14.12	2,621,505	-0.00(-0.03%)
Mar 30, 2004	13.79	14.22	13.73	14.12	2,593,993	+0.34(+2.49%)
Mar 29, 2004	13.72	13.90	13.72	13.78	2,563,205	+0.06(+0.43%)
Mar 26, 2004	13.97	13.97	13.65	13.72	2,608,622	-0.25(-1.80%)
Mar 25, 2004	14.08	14.20	13.97	13.97	951,130	-0.05(-0.39%)
Mar 24, 2004	14.28	14.28	13.94	14.02	1,208,565	-0.37(-2.55%)
Mar 23, 2004	14.42	14.48	14.24	14.39	1,080,612	-0.03(-0.19%)
Mar 22, 2004	14.51	14.51	14.20	14.42	1,533,905	-0.01(-0.06%)
Mar 19, 2004	14.66	14.70	14.39	14.43	861,389	-0.24(-1.62%)
Mar 18, 2004	14.61	14.70	14.36	14.66	1,128,212	+0.11(+0.79%)
Mar 17, 2004	14.63	14.79	14.31	14.55	2,637,444	+0.02(+0.13%)
Mar 16, 2004	14.69	14.75	14.50	14.53	1,131,487	-0.08(-0.53%)
Mar 15, 2004	14.94	14.94	14.51	14.61	1,596,353	-0.33(-2.21%)
Mar 12, 2004	14.75	15.01	14.69	14.94	1,200,486	+0.30(+2.06%)
Mar 11, 2004	14.87	14.89	14.59	14.64	1,251,798	-0.22(-1.51%)
Mar 10, 2004	15.11	15.19	14.85	14.86	936,064	-0.21(-1.40%)
Mar 09, 2004	15.14	15.16	14.98	15.07	736,711	-0.14(-0.90%)
Mar 08, 2004	15.27	15.37	15.17	15.21	1,082,140	-0.01(-0.09%)
Mar 05, 2004	15.38	15.53	15.21	15.22	1,030,173	-0.16(-1.01%)
Mar 04, 2004	15.11	15.47	15.11	15.38	2,721,072	+0.49(+3.26%)
Mar 03, 2004	15.39	15.50	14.84	14.89	4,931,425	-0.56(-3.64%)
Mar 02, 2004	15.39	15.66	15.32	15.46	1,573,645	+0.17(+1.11%)
Mar 01, 2004	15.46	15.57	14.79	15.29	5,634,729	-0.87(-5.41%)
Feb 27, 2004	16.05	16.25	15.93	16.16	937,811	+0.09(+0.54%)
Feb 26, 2004	15.82	16.08	15.75	16.08	1,019,255	+0.16(+1.04%)
Feb 25, 2004	15.90	15.94	15.62	15.91	1,063,144	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.90	2,109,912	+0.42(+2.69%)
Feb 23, 2004	15.88	15.92	15.42	15.48	1,561,854	-0.38(-2.37%)
Feb 20, 2004	16.13	16.13	15.71	15.86	1,490,891	-0.28(-1.76%)
Feb 19, 2004	16.42	16.48	16.14	16.14	1,096,551	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.13	16.40	1,004,189	+0.19(+1.16%)
Feb 17, 2004	16.17	16.38	16.14	16.21	669,678	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	15.99	16.12	1,254,855	+0.09(+0.57%)
Feb 12, 2004	16.01	16.17	15.91	16.03	1,273,851	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.95	1,845,272	+0.16(+0.99%)
Feb 10, 2004	15.97	16.04	15.73	15.80	879,512	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.94	15.99	612,688	+0.01(+0.09%)
Feb 06, 2004	15.78	16.19	15.64	15.98	754,834	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.76	15.90	1,098,298	-0.25(-1.53%)
Feb 04, 2004	16.22	16.39	16.12	16.14	975,585	-0.12(-0.76%)
Feb 03, 2004	16.19	16.35	15.96	16.27	1,242,627	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,540,238	-0.23(-1.39%)
Jan 30, 2004	16.64	16.72	16.21	16.42	1,738,499	-0.22(-1.32%)
Jan 29, 2004	16.49	16.70	16.32	16.64	1,042,837	+0.05(+0.28%)
Jan 28, 2004	17.15	17.15	16.56	16.59	1,210,748	-0.56(-3.26%)
Jan 27, 2004	17.40	17.40	17.14	17.15	1,614,258	+0.17(+1.02%)
Jan 26, 2004	16.92	16.99	16.72	16.98	686,709	+0.02(+0.14%)
Jan 23, 2004	16.95	16.99	16.86	16.95	600,461	+0.03(+0.16%)
Jan 22, 2004	16.85	17.06	16.85	16.93	834,313	+0.00(+0.00%)
Jan 21, 2004	16.80	16.96	16.74	16.93	801,998	+0.01(+0.08%)
Jan 20, 2004	16.72	16.94	16.68	16.91	733,654	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.51	16.62	833,877	+0.04(+0.22%)
Jan 15, 2004	16.76	16.93	16.56	16.58	1,207,909	-0.28(-1.66%)
Jan 14, 2004	16.49	17.00	16.49	16.86	1,891,562	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,791,340	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.71	16.49	4,565,471	+1.04(+6.73%)
Jan 09, 2004	15.46	15.66	15.41	15.45	1,498,969	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.60	4,442,759	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.62	14.71	1,095,459	+0.11(+0.75%)
Jan 06, 2004	14.72	14.79	14.59	14.60	1,290,664	-0.24(-1.61%)
Jan 05, 2004	15.18	15.34	14.79	14.84	1,207,909	-0.33(-2.20%)

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.