Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.61	16.84	16.61	16.71	150,580	+0.11(+0.64%)
Mar 30, 2004	16.74	16.85	16.61	16.61	81,743	-0.13(-0.79%)
Mar 29, 2004	16.34	16.91	16.30	16.74	151,260	+0.42(+2.60%)
Mar 26, 2004	15.55	16.69	15.54	16.31	141,183	+0.81(+5.24%)
Mar 25, 2004	15.55	15.55	15.42	15.50	121,936	-0.01(-0.06%)
Mar 24, 2004	15.55	15.59	15.39	15.51	182,961	+0.05(+0.34%)
Mar 23, 2004	15.46	15.64	15.37	15.46	154,996	+0.04(+0.29%)
Mar 22, 2004	15.55	15.55	15.17	15.41	83,328	-0.13(-0.85%)
Mar 19, 2004	15.85	15.85	15.53	15.55	146,391	-0.29(-1.84%)
Mar 18, 2004	16.01	16.03	15.61	15.84	137,221	-0.27(-1.65%)
Mar 17, 2004	15.77	16.18	15.76	16.10	91,820	+0.42(+2.70%)
Mar 16, 2004	15.29	15.77	15.29	15.68	151,373	+0.39(+2.54%)
Mar 15, 2004	15.46	15.49	15.08	15.29	210,699	-0.16(-1.03%)
Mar 12, 2004	15.55	15.80	15.40	15.45	165,752	-0.01(-0.06%)
Mar 11, 2004	14.40	15.55	14.40	15.46	203,906	-0.18(-1.13%)
Mar 10, 2004	16.37	16.38	15.54	15.63	168,469	-0.78(-4.74%)
Mar 09, 2004	16.87	16.87	16.16	16.41	155,902	-0.50(-2.98%)
Mar 08, 2004	17.29	17.29	16.61	16.91	176,960	-0.44(-2.54%)
Mar 05, 2004	17.38	17.51	17.26	17.36	78,460	-0.13(-0.76%)
Mar 04, 2004	17.44	17.66	17.32	17.49	105,859	-0.06(-0.35%)
Mar 03, 2004	17.44	17.66	17.18	17.55	61,477	+0.19(+1.12%)
Mar 02, 2004	17.66	17.77	17.12	17.36	125,446	-0.31(-1.75%)
Mar 01, 2004	17.53	17.66	17.41	17.66	115,935	+0.35(+2.04%)
Feb 27, 2004	17.68	17.68	17.14	17.31	71,893	-0.35(-2.00%)
Feb 26, 2004	17.66	17.66	17.29	17.66	135,635	+0.01(+0.05%)
Feb 25, 2004	17.27	17.66	17.04	17.66	115,256	+0.40(+2.30%)
Feb 24, 2004	17.14	17.33	17.05	17.26	125,899	+0.11(+0.67%)
Feb 23, 2004	17.40	17.56	17.09	17.14	159,751	-0.33(-1.87%)
Feb 20, 2004	17.53	17.66	17.29	17.47	84,121	-0.19(-1.10%)
Feb 19, 2004	17.62	17.82	17.31	17.66	147,297	+0.07(+0.40%)
Feb 18, 2004	17.18	17.65	17.18	17.59	120,125	+0.37(+2.15%)
Feb 17, 2004	17.49	17.80	16.99	17.22	269,913	-0.40(-2.26%)
Feb 13, 2004	17.22	17.80	16.96	17.62	294,028	+0.60(+3.53%)
Feb 12, 2004	16.76	17.02	16.30	17.02	433,174	+0.26(+1.53%)
Feb 11, 2004	16.96	17.02	16.56	16.76	355,959	-0.11(-0.63%)
Feb 10, 2004	16.47	16.87	16.45	16.87	120,691	+0.44(+2.69%)
Feb 09, 2004	16.25	16.61	16.17	16.43	167,110	+0.40(+2.48%)
Feb 06, 2004	15.85	16.22	15.63	16.03	189,980	+0.40(+2.54%)
Feb 05, 2004	15.85	16.01	15.41	15.63	169,375	-0.06(-0.39%)
Feb 04, 2004	16.07	16.24	15.70	15.70	304,784	-0.33(-2.04%)
Feb 03, 2004	15.80	16.11	15.80	16.02	214,436	+0.22(+1.40%)
Feb 02, 2004	15.76	15.95	15.59	15.80	155,449	+0.05(+0.34%)
Jan 30, 2004	15.75	15.87	15.53	15.75	194,283	+0.22(+1.42%)
Jan 29, 2004	16.12	16.12	15.08	15.53	287,801	+0.11(+0.74%)
Jan 28, 2004	15.02	15.60	15.02	15.41	307,388	+0.40(+2.65%)
Jan 27, 2004	14.86	15.02	14.79	15.02	301,954	+0.16(+1.07%)
Jan 26, 2004	14.89	14.93	14.67	14.86	196,887	-0.11(-0.77%)
Jan 23, 2004	14.79	15.02	14.71	14.97	94,650	+0.23(+1.56%)
Jan 22, 2004	14.97	15.09	14.67	14.74	103,368	-0.19(-1.24%)
Jan 21, 2004	15.18	15.18	14.71	14.93	163,714	-0.05(-0.35%)
Jan 20, 2004	14.53	15.02	14.31	14.98	251,458	+0.60(+4.18%)
Jan 16, 2004	14.40	14.65	14.38	14.38	85,140	+0.17(+1.18%)
Jan 15, 2004	14.68	14.72	13.88	14.21	121,483	-0.41(-2.78%)
Jan 14, 2004	14.34	14.62	14.25	14.62	250,666	+0.26(+1.85%)
Jan 13, 2004	14.34	14.40	13.88	14.35	423,890	+0.01(+0.06%)
Jan 12, 2004	13.87	14.34	13.81	14.34	155,336	+0.39(+2.78%)
Jan 09, 2004	14.26	14.26	13.92	13.96	139,485	-0.30(-2.11%)
Jan 08, 2004	13.51	14.26	13.43	14.26	117,294	+0.74(+5.49%)
Jan 07, 2004	13.41	13.56	13.29	13.51	81,630	+0.22(+1.66%)
Jan 06, 2004	13.25	13.38	13.22	13.29	255,987	+0.08(+0.60%)
Jan 05, 2004	13.12	13.43	12.94	13.21	226,210	+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.