Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.25	14.57	14.25	14.56	9,553	+0.36(+2.51%)
Feb 26, 2004	14.15	14.20	14.04	14.20	17,269	-0.15(-1.06%)
Feb 25, 2004	14.51	14.51	14.30	14.36	16,167	-0.37(-2.50%)
Feb 24, 2004	14.82	14.83	14.71	14.72	23,148	-0.16(-1.10%)
Feb 23, 2004	15.10	15.13	14.70	14.89	12,860	-0.16(-1.09%)
Feb 20, 2004	15.10	15.15	14.97	15.05	7,716	-0.04(-0.27%)
Feb 19, 2004	15.05	15.09	15.05	15.09	1,102	+0.12(+0.82%)
Feb 18, 2004	15.43	15.43	14.90	14.97	28,660	-0.49(-3.17%)
Feb 17, 2004	15.53	15.53	15.46	15.46	4,409	+0.00(+0.00%)
Feb 13, 2004	15.53	15.57	15.46	15.46	9,185	-0.03(-0.18%)
Feb 12, 2004	15.28	15.49	15.28	15.49	8,818	+0.14(+0.89%)
Feb 11, 2004	15.51	15.51	15.35	15.35	4,409	-0.24(-1.52%)
Feb 10, 2004	15.35	15.59	15.35	15.59	14,330	+0.30(+1.96%)
Feb 09, 2004	15.34	15.34	15.29	15.29	1,102	-0.05(-0.32%)
Feb 06, 2004	15.38	15.38	15.34	15.34	5,511	-0.07(-0.44%)
Feb 05, 2004	15.44	15.44	15.40	15.40	734	-0.11(-0.70%)
Feb 04, 2004	15.55	15.62	15.51	15.51	2,204	-0.11(-0.70%)
Feb 03, 2004	15.62	15.62	15.62	15.62	3,674	-0.08(-0.52%)
Feb 02, 2004	15.76	15.83	15.70	15.70	1,837	+0.01(+0.09%)
Jan 30, 2004	15.72	15.76	15.69	15.69	2,939	-0.10(-0.60%)
Jan 29, 2004	15.84	15.84	15.78	15.78	11,758	-0.05(-0.34%)
Jan 28, 2004	15.92	15.92	15.84	15.84	5,144	-0.08(-0.51%)
Jan 27, 2004	15.99	15.99	15.92	15.92	13,595	-0.13(-0.78%)
Jan 26, 2004	15.99	16.05	15.85	16.05	5,144	+0.04(+0.27%)
Jan 23, 2004	15.85	16.00	15.85	16.00	2,939	+0.08(+0.51%)
Jan 22, 2004	15.74	15.92	15.74	15.92	6,613	+0.19(+1.21%)
Jan 21, 2004	15.74	15.74	15.73	15.73	2,572	-0.01(-0.09%)
Jan 20, 2004	15.68	15.74	15.68	15.74	2,939	+0.02(+0.10%)
Jan 16, 2004	15.78	15.78	15.73	15.73	5,879	-0.13(-0.79%)
Jan 15, 2004	15.61	15.85	15.61	15.85	8,451	+0.31(+1.98%)
Jan 14, 2004	15.53	15.57	15.43	15.55	1,837	+0.07(+0.48%)
Jan 13, 2004	15.30	15.47	15.30	15.47	4,409	+0.17(+1.10%)
Jan 12, 2004	15.31	15.31	15.30	15.30	734	-0.07(-0.46%)
Jan 09, 2004	15.27	15.38	15.27	15.37	10,288	+0.07(+0.44%)
Jan 08, 2004	15.30	15.30	15.30	15.31	1,837	+0.00(+0.00%)
Jan 07, 2004	15.24	15.31	15.24	15.31	4,776	+0.07(+0.43%)
Jan 06, 2004	15.23	15.27	15.23	15.24	1,837	+0.08(+0.54%)
Jan 05, 2004	15.10	15.16	15.10	15.16	734	+0.00(+0.00%)
Jan 02, 2004	15.21	15.27	15.13	15.16	4,041	-0.01(-0.07%)
Dec 31, 2003	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Dec 30, 2003	15.17	15.17	15.17	15.17	367	-0.00(-0.02%)
Dec 29, 2003	15.13	15.24	15.13	15.17	3,674	+0.10(+0.63%)
Dec 26, 2003	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Dec 24, 2003	15.17	15.17	15.08	15.08	1,837	-0.05(-0.36%)
Dec 23, 2003	15.16	15.16	15.13	15.13	5,144	-0.10(-0.63%)
Dec 22, 2003	15.12	15.23	15.08	15.23	8,083	+0.16(+1.08%)
Dec 19, 2003	15.10	15.10	15.06	15.06	2,572	-0.11(-0.72%)
Dec 18, 2003	15.13	15.17	15.13	15.17	5,879	+0.05(+0.36%)
Dec 17, 2003	15.12	15.12	15.12	15.12	734	-0.08(-0.54%)
Dec 16, 2003	15.19	15.23	15.19	15.20	4,409	-0.11(-0.71%)
Dec 15, 2003	15.38	15.38	15.31	15.31	2,204	-0.12(-0.79%)
Dec 12, 2003	15.43	15.43	15.43	15.43	734	+0.09(+0.60%)
Dec 11, 2003	15.49	15.58	15.34	15.34	17,637	-0.05(-0.30%)
Dec 10, 2003	15.20	15.38	15.17	15.38	14,330	+0.28(+1.86%)
Dec 09, 2003	15.17	15.17	15.10	15.10	3,674	-0.01(-0.09%)
Dec 08, 2003	15.10	15.12	15.10	15.12	4,409	+0.04(+0.27%)
Dec 05, 2003	15.10	15.10	15.08	15.08	2,572	+0.01(+0.09%)
Dec 04, 2003	15.06	15.06	15.06	15.06	1,837	+0.08(+0.54%)
Dec 03, 2003	14.97	14.98	14.93	14.98	4,409	+0.22(+1.48%)
Dec 02, 2003	14.57	14.66	14.56	14.76	6,981	+0.24(+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.