Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.99	16.34	15.92	16.09	79,700	+0.10(+0.64%)
Feb 26, 2004	15.82	15.99	15.76	15.99	52,800	+0.19(+1.18%)
Feb 25, 2004	15.47	15.84	15.43	15.80	201,000	+0.35(+2.24%)
Feb 24, 2004	15.17	15.54	15.13	15.45	135,600	+0.28(+1.87%)
Feb 23, 2004	15.30	15.40	15.13	15.17	66,200	-0.13(-0.84%)
Feb 20, 2004	15.10	15.38	15.03	15.30	93,700	+0.23(+1.53%)
Feb 19, 2004	15.42	15.47	14.98	15.07	52,400	-0.35(-2.28%)
Feb 18, 2004	15.60	15.63	15.40	15.42	50,200	-0.10(-0.66%)
Feb 17, 2004	15.64	15.66	15.38	15.52	94,500	-0.24(-1.52%)
Feb 13, 2004	15.91	16.07	15.59	15.76	106,500	-0.16(-1.03%)
Feb 12, 2004	15.69	16.07	15.64	15.92	165,200	+0.52(+3.41%)
Feb 11, 2004	15.33	15.47	15.05	15.40	257,400	+0.16(+1.02%)
Feb 10, 2004	15.11	15.35	14.96	15.24	94,500	+0.18(+1.18%)
Feb 09, 2004	14.78	15.16	14.78	15.07	125,900	+0.29(+1.95%)
Feb 06, 2004	14.71	14.89	14.68	14.78	94,300	+0.07(+0.45%)
Feb 05, 2004	14.72	14.99	14.62	14.71	63,000	+0.08(+0.52%)
Feb 04, 2004	15.13	15.13	14.30	14.64	93,800	-0.49(-3.23%)
Feb 03, 2004	14.69	15.14	14.67	15.12	234,600	+0.45(+3.06%)
Feb 02, 2004	14.58	14.84	14.40	14.68	203,400	+0.03(+0.21%)
Jan 30, 2004	15.20	15.21	14.25	14.64	280,800	-0.60(-3.91%)
Jan 29, 2004	15.78	15.78	15.14	15.24	130,600	-0.50(-3.16%)
Jan 28, 2004	16.39	16.39	15.67	15.74	92,200	-0.43(-2.67%)
Jan 27, 2004	16.47	16.47	16.09	16.17	54,300	-0.23(-1.41%)
Jan 26, 2004	16.58	16.60	16.29	16.40	162,500	-0.12(-0.75%)
Jan 23, 2004	16.76	16.76	16.38	16.52	69,700	-0.21(-1.25%)
Jan 22, 2004	16.49	16.78	16.49	16.73	103,700	+0.27(+1.62%)
Jan 21, 2004	16.49	16.76	16.40	16.47	51,000	+0.02(+0.13%)
Jan 20, 2004	16.44	16.45	16.24	16.44	108,000	+0.11(+0.68%)
Jan 16, 2004	16.31	16.53	16.14	16.33	84,600	+0.03(+0.16%)
Jan 15, 2004	16.43	16.58	16.22	16.31	88,500	-0.12(-0.70%)
Jan 14, 2004	16.13	16.48	16.13	16.42	202,500	+0.32(+1.99%)
Jan 13, 2004	15.76	16.11	15.76	16.10	211,800	+0.39(+2.46%)
Jan 12, 2004	15.40	15.72	15.40	15.72	138,900	+0.38(+2.49%)
Jan 09, 2004	15.20	15.37	15.18	15.33	69,200	-0.01(-0.09%)
Jan 08, 2004	15.22	15.41	15.22	15.35	98,900	+0.19(+1.26%)
Jan 07, 2004	14.41	15.16	14.41	15.16	267,600	+0.74(+5.15%)
Jan 06, 2004	14.57	14.57	14.31	14.41	107,800	-0.16(-1.13%)
Jan 05, 2004	14.47	14.62	14.46	14.58	168,100	+0.14(+0.95%)
Jan 02, 2004	14.33	14.49	14.27	14.44	114,000	+0.44(+3.14%)
Dec 31, 2003	14.29	14.33	14.00	14.00	73,400	-0.33(-2.33%)
Dec 30, 2003	14.89	14.89	14.20	14.33	365,900	-0.58(-3.87%)
Dec 29, 2003	14.19	15.42	14.18	14.91	188,400	+0.72(+5.07%)
Dec 26, 2003	14.22	14.32	14.16	14.19	29,000	+0.02(+0.16%)
Dec 24, 2003	14.04	14.24	13.96	14.17	25,400	+0.12(+0.89%)
Dec 23, 2003	13.98	14.09	13.96	14.04	104,800	+0.00(+0.03%)
Dec 22, 2003	13.43	14.19	13.43	14.04	100,900	+0.70(+5.26%)
Dec 19, 2003	13.42	13.51	13.13	13.34	271,000	-0.08(-0.63%)
Dec 18, 2003	13.35	13.47	13.24	13.42	238,100	+0.04(+0.30%)
Dec 17, 2003	12.97	13.39	12.91	13.38	407,800	+0.41(+3.15%)
Dec 16, 2003	12.76	12.97	12.64	12.97	269,100	+0.28(+2.24%)
Dec 15, 2003	12.89	12.89	12.52	12.69	259,000	+0.56(+4.66%)
Dec 12, 2003	11.88	12.14	11.88	12.12	87,500	+0.25(+2.10%)
Dec 11, 2003	11.67	11.95	11.64	11.88	69,600	+0.25(+2.18%)
Dec 10, 2003	11.60	11.78	11.56	11.62	83,000	+0.18(+1.59%)
Dec 09, 2003	11.53	11.53	11.41	11.44	94,500	+0.02(+0.16%)
Dec 08, 2003	11.38	11.47	11.34	11.42	104,800	+0.04(+0.39%)
Dec 05, 2003	11.64	11.64	11.42	11.38	46,000	-0.27(-2.29%)
Dec 04, 2003	11.73	11.77	11.56	11.64	52,100	-0.15(-1.24%)
Dec 03, 2003	11.80	11.88	11.80	11.79	123,900	-0.01(-0.11%)
Dec 02, 2003	12.13	12.13	11.80	11.80	100,900	+0.06(+0.53%)

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.