Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.31	14.64	14.31	14.63	9,508	+0.36(+2.51%)
Feb 26, 2004	14.22	14.27	14.11	14.27	17,189	-0.15(-1.06%)
Feb 25, 2004	14.58	14.58	14.37	14.42	16,091	-0.37(-2.50%)
Feb 24, 2004	14.89	14.90	14.78	14.79	23,040	-0.16(-1.10%)
Feb 23, 2004	15.18	15.20	14.77	14.96	12,800	-0.16(-1.09%)
Feb 20, 2004	15.17	15.22	15.04	15.12	7,680	-0.04(-0.27%)
Feb 19, 2004	15.12	15.16	15.12	15.16	1,097	+0.12(+0.82%)
Feb 18, 2004	15.50	15.50	14.97	15.04	28,526	-0.49(-3.17%)
Feb 17, 2004	15.60	15.60	15.53	15.53	4,388	+0.00(+0.00%)
Feb 13, 2004	15.60	15.64	15.53	15.53	9,143	-0.03(-0.18%)
Feb 12, 2004	15.35	15.56	15.35	15.56	8,777	+0.14(+0.89%)
Feb 11, 2004	15.59	15.59	15.42	15.42	4,388	-0.24(-1.52%)
Feb 10, 2004	15.43	15.66	15.43	15.66	14,263	+0.30(+1.96%)
Feb 09, 2004	15.41	15.41	15.36	15.36	1,097	-0.05(-0.32%)
Feb 06, 2004	15.45	15.45	15.41	15.41	5,485	-0.07(-0.44%)
Feb 05, 2004	15.52	15.52	15.48	15.48	731	-0.11(-0.70%)
Feb 04, 2004	15.63	15.69	15.59	15.59	2,194	-0.11(-0.70%)
Feb 03, 2004	15.69	15.69	15.69	15.69	3,657	-0.08(-0.52%)
Feb 02, 2004	15.83	15.90	15.78	15.78	1,828	+0.01(+0.09%)
Jan 30, 2004	15.79	15.83	15.76	15.76	2,925	-0.10(-0.60%)
Jan 29, 2004	15.91	15.91	15.86	15.86	11,703	-0.05(-0.34%)
Jan 28, 2004	16.00	16.00	15.91	15.91	5,120	-0.08(-0.51%)
Jan 27, 2004	16.06	16.06	16.00	16.00	13,531	-0.13(-0.78%)
Jan 26, 2004	16.06	16.12	15.93	16.12	5,120	+0.04(+0.27%)
Jan 23, 2004	15.93	16.08	15.93	16.08	2,925	+0.08(+0.51%)
Jan 22, 2004	15.82	16.00	15.82	16.00	6,583	+0.19(+1.21%)
Jan 21, 2004	15.82	15.82	15.80	15.80	2,560	-0.01(-0.09%)
Jan 20, 2004	15.75	15.82	15.75	15.82	2,925	+0.02(+0.10%)
Jan 16, 2004	15.86	15.86	15.80	15.80	5,851	-0.13(-0.79%)
Jan 15, 2004	15.69	15.93	15.68	15.93	8,411	+0.31(+1.98%)
Jan 14, 2004	15.60	15.64	15.51	15.62	1,828	+0.07(+0.47%)
Jan 13, 2004	15.37	15.54	15.37	15.54	4,388	+0.17(+1.10%)
Jan 12, 2004	15.38	15.38	15.37	15.37	731	-0.07(-0.46%)
Jan 09, 2004	15.34	15.45	15.34	15.45	10,240	+0.07(+0.44%)
Jan 08, 2004	15.37	15.37	15.37	15.38	1,828	+0.00(+0.00%)
Jan 07, 2004	15.31	15.38	15.31	15.38	4,754	+0.07(+0.43%)
Jan 06, 2004	15.30	15.34	15.30	15.31	1,828	+0.08(+0.54%)
Jan 05, 2004	15.17	15.23	15.17	15.23	731	+0.00(+0.00%)
Jan 02, 2004	15.28	15.34	15.20	15.23	4,022	-0.01(-0.07%)
Dec 31, 2003	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Dec 30, 2003	15.24	15.24	15.24	15.24	365	-0.00(-0.02%)
Dec 29, 2003	15.20	15.31	15.20	15.24	3,657	+0.10(+0.63%)
Dec 26, 2003	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Dec 24, 2003	15.24	15.24	15.15	15.15	1,828	-0.05(-0.36%)
Dec 23, 2003	15.23	15.23	15.20	15.20	5,120	-0.10(-0.63%)
Dec 22, 2003	15.19	15.30	15.15	15.30	8,045	+0.16(+1.08%)
Dec 19, 2003	15.18	15.18	15.13	15.13	2,560	-0.11(-0.72%)
Dec 18, 2003	15.21	15.24	15.21	15.24	5,851	+0.05(+0.36%)
Dec 17, 2003	15.19	15.19	15.19	15.19	731	-0.08(-0.54%)
Dec 16, 2003	15.26	15.30	15.26	15.27	4,388	-0.11(-0.71%)
Dec 15, 2003	15.45	15.45	15.38	15.38	2,194	-0.12(-0.79%)
Dec 12, 2003	15.50	15.50	15.50	15.50	731	+0.09(+0.60%)
Dec 11, 2003	15.56	15.65	15.41	15.41	17,554	-0.05(-0.30%)
Dec 10, 2003	15.27	15.45	15.24	15.46	14,263	+0.28(+1.86%)
Dec 09, 2003	15.24	15.24	15.18	15.18	3,657	-0.01(-0.09%)
Dec 08, 2003	15.18	15.19	15.18	15.19	4,388	+0.04(+0.27%)
Dec 05, 2003	15.18	15.18	15.15	15.15	2,560	+0.01(+0.09%)
Dec 04, 2003	15.13	15.13	15.13	15.13	1,828	+0.08(+0.54%)
Dec 03, 2003	15.04	15.05	15.00	15.05	4,388	+0.22(+1.47%)
Dec 02, 2003	14.64	14.72	14.63	14.83	6,948	+0.25(+1.69%)

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.