Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.83	15.87	15.76	15.81	1,770,431	+0.02(+0.10%)
Feb 26, 2004	15.75	15.83	15.73	15.79	3,231,047	+0.12(+0.75%)
Feb 25, 2004	15.55	15.69	15.55	15.67	3,598,271	+0.11(+0.72%)
Feb 24, 2004	15.38	15.57	15.36	15.56	2,326,256	+0.00(+0.00%)
Feb 23, 2004	15.57	15.67	15.49	15.56	1,191,832	+0.03(+0.21%)
Feb 20, 2004	15.67	15.67	15.46	15.53	1,863,414	-0.04(-0.24%)
Feb 19, 2004	15.57	15.59	15.41	15.57	1,774,196	+0.08(+0.51%)
Feb 18, 2004	15.60	15.64	15.46	15.49	1,307,025	-0.01(-0.07%)
Feb 17, 2004	15.50	15.59	15.42	15.50	1,187,126	+0.11(+0.69%)
Feb 13, 2004	15.62	15.67	15.34	15.39	2,174,171	-0.23(-1.50%)
Feb 12, 2004	15.78	15.78	15.58	15.62	1,385,702	-0.15(-0.98%)
Feb 11, 2004	15.69	15.80	15.60	15.78	2,973,557	+0.08(+0.51%)
Feb 10, 2004	15.55	15.74	15.53	15.70	1,880,730	+0.15(+0.99%)
Feb 09, 2004	15.54	15.56	15.35	15.55	2,622,332	-0.04(-0.27%)
Feb 06, 2004	15.33	15.62	15.22	15.59	1,732,410	+0.29(+1.88%)
Feb 05, 2004	15.11	15.38	15.11	15.30	1,679,331	+0.19(+1.27%)
Feb 04, 2004	15.46	15.46	15.09	15.11	1,698,530	-0.35(-2.23%)
Feb 03, 2004	15.61	15.76	15.43	15.46	1,816,734	-0.14(-0.89%)
Feb 02, 2004	15.51	15.64	15.47	15.59	1,735,798	+0.13(+0.86%)
Jan 30, 2004	15.70	15.70	15.42	15.46	2,495,657	-0.24(-1.52%)
Jan 29, 2004	15.58	15.74	15.51	15.70	1,511,059	+0.12(+0.75%)
Jan 28, 2004	15.54	15.73	15.51	15.58	2,147,632	+0.04(+0.27%)
Jan 27, 2004	15.49	15.60	15.46	15.54	1,902,564	+0.10(+0.62%)
Jan 26, 2004	15.40	15.46	15.29	15.44	1,617,405	+0.05(+0.31%)
Jan 23, 2004	15.39	15.40	15.25	15.40	1,716,599	+0.29(+1.90%)
Jan 22, 2004	15.12	15.53	15.04	15.11	2,534,055	-0.01(-0.04%)
Jan 21, 2004	15.07	15.14	15.06	15.12	1,413,371	-0.02(-0.14%)
Jan 20, 2004	15.27	15.36	15.12	15.14	1,707,941	-0.14(-0.94%)
Jan 16, 2004	15.57	15.57	15.28	15.28	1,263,545	-0.21(-1.34%)
Jan 15, 2004	15.48	15.50	15.32	15.49	1,291,967	+0.04(+0.28%)
Jan 14, 2004	15.32	15.46	15.32	15.44	1,717,164	+0.07(+0.48%)
Jan 13, 2004	15.62	15.67	15.27	15.37	3,148,793	-0.17(-1.09%)
Jan 12, 2004	15.62	15.66	15.49	15.54	1,527,435	-0.08(-0.51%)
Jan 09, 2004	15.68	15.68	15.57	15.62	2,983,721	-0.05(-0.31%)
Jan 08, 2004	15.66	15.68	15.52	15.67	4,161,060	+0.05(+0.31%)
Jan 07, 2004	15.79	15.79	15.57	15.62	2,050,885	-0.12(-0.78%)
Jan 06, 2004	15.68	15.77	15.61	15.74	1,473,038	+0.06(+0.37%)
Jan 05, 2004	15.78	15.89	15.62	15.68	2,499,045	-0.01(-0.03%)
Jan 02, 2004	15.68	15.77	15.59	15.69	2,043,167	+0.01(+0.07%)
Dec 31, 2003	15.77	15.87	15.67	15.68	1,928,916	-0.07(-0.47%)
Dec 30, 2003	15.73	15.86	15.69	15.75	1,648,086	+0.03(+0.17%)
Dec 29, 2003	15.62	15.78	15.55	15.73	1,274,274	+0.11(+0.68%)
Dec 26, 2003	15.68	15.73	15.58	15.62	411,645	-0.04(-0.27%)
Dec 24, 2003	15.57	15.68	15.57	15.66	1,031,653	+0.09(+0.55%)
Dec 23, 2003	15.59	15.62	15.55	15.58	1,265,804	-0.02(-0.10%)
Dec 22, 2003	15.60	15.64	15.55	15.59	1,416,947	-0.01(-0.07%)
Dec 19, 2003	15.59	15.65	15.58	15.60	1,785,677	-0.04(-0.24%)
Dec 18, 2003	15.65	15.75	15.59	15.64	1,444,804	-0.03(-0.20%)
Dec 17, 2003	15.69	15.69	15.61	15.67	1,735,233	-0.24(-1.50%)
Dec 16, 2003	15.75	15.93	15.70	15.91	3,143,335	+0.19(+1.18%)
Dec 15, 2003	15.94	15.94	15.73	15.73	1,593,877	-0.11(-0.67%)
Dec 12, 2003	15.75	15.86	15.72	15.83	2,033,003	+0.13(+0.85%)
Dec 11, 2003	15.58	15.74	15.58	15.70	2,179,630	+0.12(+0.78%)
Dec 10, 2003	15.66	15.69	15.57	15.58	1,019,042	-0.05(-0.34%)
Dec 09, 2003	15.58	15.70	15.58	15.63	1,204,443	+0.09(+0.55%)
Dec 08, 2003	15.54	15.58	15.52	15.55	1,127,083	+0.01(+0.07%)
Dec 05, 2003	15.57	15.60	15.57	15.53	1,562,256	-0.03(-0.20%)
Dec 04, 2003	15.73	15.73	15.53	15.57	1,674,814	-0.13(-0.81%)
Dec 03, 2003	15.78	15.78	15.72	15.69	1,219,501	-0.08(-0.51%)
Dec 02, 2003	15.72	15.83	15.67	15.77	2,381,594	+0.05(+0.30%)

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.