Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.89	15.97	15.61	15.77	668,982	-0.05(-0.33%)
Feb 26, 2004	15.08	15.95	15.08	15.82	358,400	+0.68(+4.47%)
Feb 25, 2004	14.95	16.01	14.89	15.14	986,064	+0.49(+3.35%)
Feb 24, 2004	14.69	14.86	14.43	14.65	306,172	-0.14(-0.93%)
Feb 23, 2004	15.05	15.43	14.69	14.79	230,267	-0.34(-2.22%)
Feb 20, 2004	15.02	15.42	14.86	15.13	172,932	+0.10(+0.66%)
Feb 19, 2004	15.30	15.62	15.02	15.03	190,342	-0.19(-1.27%)
Feb 18, 2004	15.72	15.79	15.21	15.22	111,651	-0.41(-2.62%)
Feb 17, 2004	15.38	15.88	15.12	15.63	167,593	+0.22(+1.43%)
Feb 13, 2004	15.70	15.80	15.41	15.41	267,175	-0.38(-2.43%)
Feb 12, 2004	15.50	15.80	15.50	15.79	183,378	+0.07(+0.44%)
Feb 11, 2004	15.32	15.80	15.32	15.72	262,997	+0.10(+0.66%)
Feb 10, 2004	15.08	15.63	15.08	15.62	137,417	+0.35(+2.31%)
Feb 09, 2004	15.29	15.50	15.22	15.27	103,527	-0.19(-1.25%)
Feb 06, 2004	14.83	15.47	14.83	15.46	156,451	+0.53(+3.58%)
Feb 05, 2004	14.99	15.05	14.74	14.93	165,272	+0.22(+1.47%)
Feb 04, 2004	14.69	15.10	14.52	14.71	342,151	-0.19(-1.30%)
Feb 03, 2004	15.16	15.16	14.56	14.91	402,735	+0.09(+0.58%)
Feb 02, 2004	15.38	15.47	14.53	14.82	509,977	-0.78(-5.03%)
Jan 30, 2004	15.51	15.66	15.40	15.60	250,462	-0.05(-0.30%)
Jan 29, 2004	15.62	15.92	15.55	15.65	259,283	-0.02(-0.14%)
Jan 28, 2004	15.94	16.05	15.65	15.67	240,480	-0.18(-1.14%)
Jan 27, 2004	15.90	16.08	15.67	15.85	415,502	-0.28(-1.74%)
Jan 26, 2004	15.72	16.15	15.72	16.13	435,697	+0.25(+1.57%)
Jan 23, 2004	16.02	16.12	15.72	15.88	374,184	-0.09(-0.57%)
Jan 22, 2004	16.07	16.36	15.93	15.97	238,856	-0.28(-1.72%)
Jan 21, 2004	15.92	16.28	15.92	16.25	322,188	+0.16(+1.02%)
Jan 20, 2004	16.11	16.19	15.92	16.09	814,292	+0.03(+0.16%)
Jan 16, 2004	16.03	16.15	15.63	16.06	313,135	+0.14(+0.87%)
Jan 15, 2004	15.84	15.94	15.39	15.93	331,281	-0.09(-0.54%)
Jan 14, 2004	15.92	16.07	15.68	16.01	326,664	+0.33(+2.12%)
Jan 13, 2004	15.43	15.88	15.42	15.68	416,883	+0.22(+1.39%)
Jan 12, 2004	15.16	15.69	15.16	15.47	430,191	+0.04(+0.28%)
Jan 09, 2004	15.29	15.62	14.96	15.42	487,045	-0.22(-1.38%)
Jan 08, 2004	15.44	15.70	15.34	15.64	369,221	+0.28(+1.80%)
Jan 07, 2004	15.29	15.42	15.01	15.36	486,198	+0.05(+0.34%)
Jan 06, 2004	15.16	15.41	15.00	15.31	311,046	+0.23(+1.54%)
Jan 05, 2004	15.29	15.29	15.01	15.08	477,015	-0.11(-0.71%)
Jan 02, 2004	14.82	15.35	14.82	15.19	1,047,345	+0.28(+1.85%)
Dec 31, 2003	15.40	15.50	14.88	14.91	238,856	-0.47(-3.03%)
Dec 30, 2003	15.50	15.51	15.31	15.38	358,855	-0.09(-0.56%)
Dec 29, 2003	15.29	15.48	15.19	15.46	210,919	+0.34(+2.28%)
Dec 26, 2003	15.04	15.22	15.04	15.12	50,498	+0.03(+0.20%)
Dec 24, 2003	15.35	15.41	15.08	15.09	151,465	-0.30(-1.96%)
Dec 23, 2003	14.93	15.39	14.93	15.39	492,589	+0.31(+2.06%)
Dec 22, 2003	14.88	15.08	14.88	15.08	250,083	+0.06(+0.40%)
Dec 19, 2003	14.83	15.07	14.75	15.02	648,321	+0.16(+1.04%)
Dec 18, 2003	14.17	14.88	14.17	14.86	586,926	+0.16(+1.11%)
Dec 17, 2003	14.56	14.77	14.44	14.70	212,301	-0.07(-0.50%)
Dec 16, 2003	14.31	14.86	14.25	14.77	428,773	+0.45(+3.16%)
Dec 15, 2003	14.79	14.83	14.26	14.32	506,579	-0.47(-3.18%)
Dec 12, 2003	14.65	14.90	14.52	14.79	497,180	-0.01(-0.09%)
Dec 11, 2003	14.44	15.08	14.22	14.80	472,032	+0.36(+2.51%)
Dec 10, 2003	14.34	14.44	14.15	14.44	310,399	+0.09(+0.66%)
Dec 09, 2003	14.30	14.45	14.09	14.35	480,277	-0.05(-0.33%)
Dec 08, 2003	14.35	14.51	14.30	14.39	307,476	-0.19(-1.30%)
Dec 05, 2003	14.59	14.65	14.49	14.58	267,667	-0.01(-0.06%)
Dec 04, 2003	14.60	14.62	14.32	14.59	482,027	-0.06(-0.38%)
Dec 03, 2003	14.72	14.87	14.63	14.65	533,162	-0.24(-1.59%)
Dec 02, 2003	14.65	14.91	14.30	14.88	385,883	+0.00(+0.00%)

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.