Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.09	15.20	14.96	15.16	612,844	+0.07(+0.46%)
Mar 30, 2004	15.09	15.16	15.03	15.09	404,611	+0.00(+0.00%)
Mar 29, 2004	14.80	15.09	14.80	15.09	324,682	+0.41(+2.81%)
Mar 26, 2004	14.72	14.81	14.47	14.68	324,041	+0.01(+0.04%)
Mar 25, 2004	14.36	14.75	14.36	14.67	400,927	+0.40(+2.80%)
Mar 24, 2004	14.52	14.52	14.27	14.27	858,719	-0.14(-1.00%)
Mar 23, 2004	14.42	14.52	14.33	14.42	823,800	+0.10(+0.70%)
Mar 22, 2004	14.79	14.79	14.31	14.32	840,138	-0.47(-3.21%)
Mar 19, 2004	14.86	14.95	14.76	14.79	281,594	-0.03(-0.17%)
Mar 18, 2004	14.88	14.90	14.73	14.81	490,467	-0.03(-0.17%)
Mar 17, 2004	14.71	14.95	14.71	14.84	312,028	+0.22(+1.54%)
Mar 16, 2004	14.61	14.87	14.52	14.61	320,197	+0.03(+0.21%)
Mar 15, 2004	14.75	14.75	14.55	14.58	507,126	-0.26(-1.77%)
Mar 12, 2004	14.48	14.85	14.48	14.85	415,664	+0.37(+2.59%)
Mar 11, 2004	14.80	14.85	14.44	14.47	525,226	-0.29(-1.99%)
Mar 10, 2004	15.26	15.26	14.70	14.76	303,538	-0.44(-2.91%)
Mar 09, 2004	15.41	15.41	15.08	15.21	302,738	-0.21(-1.38%)
Mar 08, 2004	15.63	15.63	15.38	15.42	498,797	-0.21(-1.32%)
Mar 05, 2004	15.58	15.64	15.48	15.63	236,744	+0.04(+0.28%)
Mar 04, 2004	15.58	15.60	15.43	15.58	222,969	-0.02(-0.12%)
Mar 03, 2004	15.59	15.61	15.36	15.60	237,705	-0.07(-0.44%)
Mar 02, 2004	15.70	15.74	15.61	15.67	260,931	+0.01(+0.08%)
Mar 01, 2004	15.65	15.74	15.55	15.66	317,634	+0.08(+0.52%)
Feb 27, 2004	15.45	15.66	15.45	15.58	314,270	+0.12(+0.77%)
Feb 26, 2004	15.60	15.61	15.39	15.46	478,294	-0.12(-0.80%)
Feb 25, 2004	15.40	15.60	15.33	15.58	343,904	+0.14(+0.93%)
Feb 24, 2004	15.42	15.60	15.33	15.44	562,548	-0.05(-0.32%)
Feb 23, 2004	15.58	15.58	15.36	15.49	265,256	-0.03(-0.16%)
Feb 20, 2004	15.61	15.64	15.37	15.51	486,943	+0.03(+0.20%)
Feb 19, 2004	15.41	15.61	15.40	15.48	337,336	+0.17(+1.10%)
Feb 18, 2004	15.48	15.49	15.30	15.31	298,253	-0.22(-1.41%)
Feb 17, 2004	15.36	15.53	15.36	15.53	347,267	+0.19(+1.22%)
Feb 13, 2004	15.61	15.67	15.30	15.35	639,754	-0.20(-1.29%)
Feb 12, 2004	15.48	15.61	15.38	15.55	366,008	+0.06(+0.40%)
Feb 11, 2004	15.33	15.48	15.21	15.48	265,416	+0.19(+1.27%)
Feb 10, 2004	15.21	15.30	15.19	15.29	253,082	+0.01(+0.04%)
Feb 09, 2004	15.29	15.35	15.21	15.28	225,692	-0.01(-0.08%)
Feb 06, 2004	15.17	15.45	15.11	15.30	374,177	+0.06(+0.41%)
Feb 05, 2004	14.88	15.28	14.77	15.23	930,799	+0.34(+2.26%)
Feb 04, 2004	14.78	15.03	14.61	14.90	561,427	+0.11(+0.72%)
Feb 03, 2004	15.01	15.10	14.76	14.79	360,082	-0.26(-1.70%)
Feb 02, 2004	14.72	15.13	14.70	15.05	505,524	+0.32(+2.21%)
Jan 30, 2004	14.76	14.80	14.40	14.72	547,811	-0.01(-0.08%)
Jan 29, 2004	14.89	15.09	14.70	14.73	529,711	-0.06(-0.42%)
Jan 28, 2004	14.70	15.26	14.70	14.80	1,153,287	+0.22(+1.50%)
Jan 27, 2004	14.88	14.88	14.56	14.58	532,274	-0.23(-1.56%)
Jan 26, 2004	14.51	14.84	14.45	14.81	337,657	+0.30(+2.06%)
Jan 23, 2004	14.98	15.01	14.47	14.51	696,457	-0.41(-2.72%)
Jan 22, 2004	15.03	15.07	14.75	14.91	419,989	-0.12(-0.79%)
Jan 21, 2004	15.13	15.13	14.91	15.03	259,970	-0.06(-0.41%)
Jan 20, 2004	15.11	15.13	15.00	15.10	364,086	+0.08(+0.54%)
Jan 16, 2004	15.05	15.08	14.80	15.01	404,291	-0.01(-0.04%)
Jan 15, 2004	15.09	15.09	14.80	15.02	282,555	-0.01(-0.04%)
Jan 14, 2004	15.08	15.08	14.93	15.03	297,612	+0.07(+0.46%)
Jan 13, 2004	15.08	15.14	14.78	14.96	331,089	-0.09(-0.58%)
Jan 12, 2004	15.21	15.28	14.98	15.05	442,894	-0.17(-1.11%)
Jan 09, 2004	15.14	15.28	15.09	15.21	486,623	-0.01(-0.08%)
Jan 08, 2004	15.45	15.45	15.22	15.23	447,379	-0.06(-0.41%)
Jan 07, 2004	15.16	15.34	15.16	15.29	585,293	+0.13(+0.86%)
Jan 06, 2004	15.34	15.40	15.08	15.16	660,577	-0.34(-2.18%)
Jan 05, 2004	15.44	15.55	15.30	15.50	519,460	+0.15(+0.98%)

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.