Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.57	16.75	16.15	16.55	70,000	-0.13(-0.78%)
Mar 30, 2004	16.22	16.75	16.22	16.68	150,400	+0.18(+1.09%)
Mar 29, 2004	15.72	16.53	15.51	16.50	212,000	+1.13(+7.35%)
Mar 26, 2004	16.10	16.10	15.00	15.37	56,400	-0.28(-1.79%)
Mar 25, 2004	15.36	15.72	15.16	15.65	35,400	-0.07(-0.45%)
Mar 24, 2004	15.52	15.72	15.21	15.72	29,000	+0.05(+0.32%)
Mar 23, 2004	15.61	15.74	15.42	15.67	30,800	-0.03(-0.19%)
Mar 22, 2004	15.90	15.90	15.50	15.70	33,400	-0.10(-0.63%)
Mar 19, 2004	15.95	15.95	15.50	15.80	37,000	-0.15(-0.94%)
Mar 18, 2004	15.71	16.00	15.50	15.95	21,800	+0.22(+1.40%)
Mar 17, 2004	15.75	15.81	15.50	15.73	24,200	+0.12(+0.77%)
Mar 16, 2004	15.50	15.98	15.50	15.61	103,700	-0.39(-2.44%)
Mar 15, 2004	16.02	16.20	15.51	16.00	146,400	+0.00(+0.00%)
Mar 12, 2004	15.78	16.00	15.46	16.00	16,600	+0.27(+1.72%)
Mar 11, 2004	15.10	15.87	15.10	15.73	69,500	+0.13(+0.83%)
Mar 10, 2004	15.26	15.72	15.20	15.60	102,900	+0.34(+2.23%)
Mar 09, 2004	16.09	16.09	15.10	15.26	144,400	-0.80(-4.98%)
Mar 08, 2004	15.55	16.29	15.55	16.06	188,200	+0.26(+1.65%)
Mar 05, 2004	16.55	16.75	15.35	15.80	837,800	-0.62(-3.78%)
Mar 04, 2004	16.27	16.69	16.00	16.42	322,400	+0.47(+2.95%)
Mar 03, 2004	15.25	15.99	15.07	15.95	322,600	+1.47(+10.15%)
Mar 02, 2004	14.60	14.65	14.25	14.48	57,400	-0.22(-1.50%)
Mar 01, 2004	14.20	14.97	14.20	14.70	58,500	+0.40(+2.80%)
Feb 27, 2004	15.03	15.03	13.82	14.30	49,700	-0.01(-0.07%)
Feb 26, 2004	14.54	14.68	14.27	14.31	36,200	-0.30(-2.04%)
Feb 25, 2004	15.00	15.00	14.47	14.61	70,400	-0.38(-2.55%)
Feb 24, 2004	15.00	15.16	14.66	14.99	45,200	-0.19(-1.25%)
Feb 23, 2004	15.30	15.38	15.10	15.18	23,800	-0.05(-0.33%)
Feb 20, 2004	15.67	15.67	14.97	15.23	45,700	-0.37(-2.37%)
Feb 19, 2004	15.80	15.80	15.60	15.60	26,300	-0.04(-0.26%)
Feb 18, 2004	15.75	15.80	15.60	15.64	17,800	-0.10(-0.65%)
Feb 17, 2004	15.45	15.92	15.31	15.74	7,000	+0.33(+2.15%)
Feb 13, 2004	16.00	16.00	15.41	15.41	15,000	-0.23(-1.47%)
Feb 12, 2004	15.10	16.00	15.10	15.64	45,700	+0.08(+0.51%)
Feb 11, 2004	15.55	15.78	15.00	15.56	20,400	+0.07(+0.45%)
Feb 10, 2004	15.67	15.67	15.45	15.49	25,600	-0.07(-0.45%)
Feb 09, 2004	15.80	15.80	14.81	15.56	65,000	-0.14(-0.89%)
Feb 06, 2004	15.70	15.98	15.25	15.70	46,800	-0.20(-1.26%)
Feb 05, 2004	16.35	16.35	15.00	15.90	49,000	-0.14(-0.87%)
Feb 04, 2004	16.63	16.63	15.65	16.04	8,100	-0.59(-3.55%)
Feb 03, 2004	16.60	17.00	15.70	16.63	26,200	-0.36(-2.12%)
Feb 02, 2004	17.25	17.25	16.65	16.99	49,200	-0.36(-2.07%)
Jan 30, 2004	16.99	17.35	16.75	17.35	44,800	+0.36(+2.12%)
Jan 29, 2004	16.90	17.14	16.70	16.99	34,300	-0.02(-0.12%)
Jan 28, 2004	16.71	17.25	16.71	17.01	35,800	-0.28(-1.62%)
Jan 27, 2004	17.29	17.30	17.00	17.29	19,500	-0.01(-0.06%)
Jan 26, 2004	17.00	17.30	16.15	17.30	192,600	+0.26(+1.53%)
Jan 23, 2004	16.03	17.11	15.96	17.04	98,900	+1.00(+6.23%)
Jan 22, 2004	16.74	16.77	15.81	16.04	55,800	-0.37(-2.25%)
Jan 21, 2004	15.98	16.55	15.80	16.41	36,100	+0.41(+2.56%)
Jan 20, 2004	15.85	16.00	15.49	16.00	60,900	-0.02(-0.12%)
Jan 16, 2004	15.20	16.02	14.99	16.02	136,600	+0.89(+5.88%)
Jan 15, 2004	14.98	15.22	14.98	15.13	24,554	-0.01(-0.07%)
Jan 14, 2004	15.09	15.15	14.98	15.14	26,415	+0.05(+0.33%)
Jan 13, 2004	15.00	15.14	14.81	15.09	40,522	+0.09(+0.60%)
Jan 12, 2004	14.93	15.04	14.65	15.00	16,145	+0.00(+0.00%)
Jan 09, 2004	14.71	15.05	14.60	15.00	26,702	+0.19(+1.28%)
Jan 08, 2004	15.12	15.12	14.59	14.81	6,627	-0.30(-1.99%)
Jan 07, 2004	14.94	15.11	14.72	15.11	13,224	+0.11(+0.73%)
Jan 06, 2004	14.90	15.10	14.26	15.00	61,300	-0.08(-0.53%)
Jan 05, 2004	14.56	15.09	14.39	15.08	42,000	+0.28(+1.89%)

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.