Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.27	15.66	15.24	15.66	131,014	+0.42(+2.74%)
Mar 30, 2004	15.46	15.46	15.08	15.24	83,709	-0.19(-1.23%)
Mar 29, 2004	15.53	15.57	15.35	15.43	36,198	-0.27(-1.73%)
Mar 26, 2004	15.88	15.88	15.63	15.70	63,142	-0.15(-0.92%)
Mar 25, 2004	15.92	15.94	15.85	15.85	72,191	-0.04(-0.27%)
Mar 24, 2004	15.97	16.00	15.70	15.89	27,560	-0.03(-0.18%)
Mar 23, 2004	16.12	16.17	15.92	15.92	32,085	-0.17(-1.06%)
Mar 22, 2004	16.04	16.25	16.04	16.09	68,901	+0.18(+1.13%)
Mar 19, 2004	15.73	15.91	15.73	15.91	56,560	+0.16(+1.02%)
Mar 18, 2004	15.58	15.76	15.56	15.75	25,915	+0.17(+1.09%)
Mar 17, 2004	15.34	15.58	15.34	15.58	45,659	+0.28(+1.81%)
Mar 16, 2004	15.41	15.44	15.22	15.31	23,035	-0.11(-0.69%)
Mar 15, 2004	15.39	15.49	15.37	15.41	28,794	+0.10(+0.64%)
Mar 12, 2004	15.46	15.46	15.07	15.32	32,085	-0.12(-0.76%)
Mar 11, 2004	15.32	15.44	15.29	15.43	19,744	+0.08(+0.51%)
Mar 10, 2004	15.55	15.56	15.32	15.35	40,312	-0.20(-1.31%)
Mar 09, 2004	15.57	15.61	15.51	15.56	46,688	+0.11(+0.72%)
Mar 08, 2004	15.41	15.46	15.36	15.45	39,078	+0.04(+0.25%)
Mar 05, 2004	15.40	15.49	15.40	15.41	18,099	+0.01(+0.06%)
Mar 04, 2004	15.34	15.49	15.34	15.40	17,071	+0.05(+0.35%)
Mar 03, 2004	15.02	15.36	15.02	15.34	55,532	+0.08(+0.51%)
Mar 02, 2004	14.82	15.37	14.80	15.27	45,659	+0.44(+2.98%)
Mar 01, 2004	14.61	14.82	14.61	14.82	39,489	+0.27(+1.84%)
Feb 27, 2004	14.51	14.62	14.49	14.56	29,411	+0.09(+0.64%)
Feb 26, 2004	14.44	14.46	14.10	14.46	84,326	+0.07(+0.51%)
Feb 25, 2004	14.70	14.73	14.37	14.39	45,865	-0.43(-2.89%)
Feb 24, 2004	14.79	14.83	14.54	14.82	53,681	-0.02(-0.13%)
Feb 23, 2004	14.78	14.90	14.78	14.84	33,525	+0.00(+0.00%)
Feb 20, 2004	14.85	14.87	14.81	14.84	5,141	+0.00(+0.00%)
Feb 19, 2004	14.82	14.90	14.82	14.84	27,766	+0.02(+0.13%)
Feb 18, 2004	14.80	14.82	14.73	14.82	17,688	+0.01(+0.10%)
Feb 17, 2004	14.88	15.00	14.77	14.80	26,532	-0.05(-0.33%)
Feb 13, 2004	14.84	14.95	14.84	14.85	17,071	+0.03(+0.23%)
Feb 12, 2004	14.95	14.95	14.78	14.82	18,716	-0.13(-0.88%)
Feb 11, 2004	14.73	14.95	14.73	14.95	27,354	+0.23(+1.59%)
Feb 10, 2004	14.63	14.77	14.59	14.72	22,829	+0.11(+0.77%)
Feb 09, 2004	14.56	14.61	14.55	14.61	24,680	+0.07(+0.50%)
Feb 06, 2004	14.56	14.68	14.50	14.53	49,361	-0.10(-0.70%)
Feb 05, 2004	14.63	14.64	14.56	14.63	37,227	-0.01(-0.10%)
Feb 04, 2004	14.71	14.71	14.62	14.65	41,752	-0.11(-0.73%)
Feb 03, 2004	14.37	14.80	14.37	14.76	81,858	+0.36(+2.53%)
Feb 02, 2004	14.31	14.39	14.12	14.39	50,801	+0.03(+0.20%)
Jan 30, 2004	14.12	14.36	14.10	14.36	23,035	+0.20(+1.41%)
Jan 29, 2004	14.12	14.27	14.05	14.16	45,042	+0.06(+0.45%)
Jan 28, 2004	13.93	14.16	13.91	14.10	51,830	+0.19(+1.40%)
Jan 27, 2004	13.91	13.95	13.86	13.91	97,078	+0.03(+0.21%)
Jan 26, 2004	13.88	13.91	13.84	13.88	69,929	-0.00(-0.03%)
Jan 23, 2004	13.86	13.88	13.85	13.88	53,475	+0.02(+0.18%)
Jan 22, 2004	13.85	13.86	13.81	13.86	42,574	+0.01(+0.07%)
Jan 21, 2004	13.71	13.86	13.64	13.85	44,631	+0.08(+0.57%)
Jan 20, 2004	13.73	13.80	13.69	13.77	54,503	+0.04(+0.28%)
Jan 16, 2004	13.85	13.85	13.73	13.73	20,978	-0.11(-0.81%)
Jan 15, 2004	13.77	13.86	13.77	13.84	50,596	+0.07(+0.53%)
Jan 14, 2004	13.74	13.80	13.69	13.77	33,113	+0.06(+0.46%)
Jan 13, 2004	13.60	13.71	13.58	13.71	31,879	+0.16(+1.15%)
Jan 12, 2004	13.52	13.66	13.48	13.55	22,624	+0.01(+0.07%)
Jan 09, 2004	13.46	13.58	13.44	13.54	26,120	+0.07(+0.51%)
Jan 08, 2004	13.59	13.59	13.47	13.47	21,801	-0.14(-1.04%)
Jan 07, 2004	13.71	13.74	13.66	13.61	31,262	-0.02(-0.18%)
Jan 06, 2004	13.44	13.68	13.44	13.64	52,652	+0.18(+1.37%)
Jan 05, 2004	13.69	13.69	13.41	13.45	70,135	-0.26(-1.88%)

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.