Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.39	15.66	15.39	15.56	49,732	+0.08(+0.53%)
Feb 26, 2004	15.69	15.69	15.39	15.48	35,669	-0.10(-0.67%)
Feb 25, 2004	15.56	15.61	15.31	15.58	39,614	+0.16(+1.02%)
Feb 24, 2004	15.25	15.49	15.25	15.42	43,729	+0.12(+0.76%)
Feb 23, 2004	15.44	15.44	15.27	15.31	73,226	+0.00(+0.00%)
Feb 20, 2004	15.38	15.45	15.27	15.31	48,188	-0.09(-0.57%)
Feb 19, 2004	15.67	15.69	15.39	15.39	51,275	-0.23(-1.46%)
Feb 18, 2004	15.58	15.72	15.56	15.62	52,818	-0.06(-0.37%)
Feb 17, 2004	15.47	15.69	15.39	15.68	60,536	+0.14(+0.90%)
Feb 13, 2004	15.56	15.61	15.45	15.54	67,395	-0.02(-0.11%)
Feb 12, 2004	15.73	15.73	15.56	15.56	32,926	-0.17(-1.11%)
Feb 11, 2004	15.67	15.74	15.60	15.73	58,306	-0.01(-0.07%)
Feb 10, 2004	15.66	15.74	15.56	15.74	55,734	+0.06(+0.41%)
Feb 09, 2004	15.62	15.68	15.45	15.68	48,188	+0.08(+0.49%)
Feb 06, 2004	15.59	15.61	15.38	15.60	63,451	+0.19(+1.21%)
Feb 05, 2004	15.58	15.60	15.41	15.42	39,099	+0.05(+0.35%)
Feb 04, 2004	15.57	15.70	15.37	15.37	79,228	-0.24(-1.57%)
Feb 03, 2004	15.59	15.67	15.45	15.61	48,360	+0.15(+0.94%)
Feb 02, 2004	15.39	15.53	15.31	15.46	65,509	-0.02(-0.11%)
Jan 30, 2004	15.45	15.67	15.40	15.48	71,339	-0.09(-0.60%)
Jan 29, 2004	15.78	15.78	15.46	15.58	52,647	-0.08(-0.52%)
Jan 28, 2004	15.66	15.72	15.42	15.66	43,387	+0.05(+0.34%)
Jan 27, 2004	15.74	15.74	15.51	15.60	47,331	-0.09(-0.56%)
Jan 26, 2004	15.59	15.70	15.48	15.69	52,475	+0.04(+0.22%)
Jan 23, 2004	15.41	15.68	15.41	15.66	43,729	+0.20(+1.28%)
Jan 22, 2004	15.58	15.67	15.45	15.46	49,732	-0.12(-0.79%)
Jan 21, 2004	15.63	15.74	15.54	15.58	47,502	-0.16(-1.04%)
Jan 20, 2004	15.55	15.74	15.45	15.74	74,426	+0.34(+2.20%)
Jan 16, 2004	15.49	15.64	15.39	15.41	60,878	-0.16(-1.05%)
Jan 15, 2004	15.66	15.66	15.42	15.57	40,118	-0.09(-0.56%)
Jan 14, 2004	15.60	15.66	15.51	15.66	42,316	+0.15(+0.94%)
Jan 13, 2004	15.53	15.59	15.42	15.51	53,606	-0.03(-0.19%)
Jan 12, 2004	15.59	15.60	15.45	15.54	46,635	+0.08(+0.49%)
Jan 09, 2004	15.48	15.72	15.46	15.46	46,372	-0.24(-1.52%)
Jan 08, 2004	15.52	15.70	15.52	15.70	43,767	+0.02(+0.11%)
Jan 07, 2004	15.60	15.80	15.51	15.69	74,786	+0.05(+0.30%)
Jan 06, 2004	15.74	15.83	15.60	15.64	39,099	-0.10(-0.67%)
Jan 05, 2004	15.72	16.03	15.56	15.74	64,823	+0.03(+0.19%)
Jan 02, 2004	15.38	16.04	15.37	15.72	128,617	+0.13(+0.82%)
Dec 31, 2003	16.08	16.08	15.59	15.59	139,421	-0.40(-2.52%)
Dec 30, 2003	15.85	16.13	15.74	15.99	45,059	-0.06(-0.40%)
Dec 29, 2003	16.03	16.08	15.72	16.05	43,078	+0.16(+0.99%)
Dec 26, 2003	15.90	15.91	15.80	15.90	10,071	+0.05(+0.29%)
Dec 24, 2003	15.70	15.85	15.64	15.85	11,088	-0.01(-0.04%)
Dec 23, 2003	15.45	15.91	15.45	15.86	56,255	+0.05(+0.33%)
Dec 22, 2003	15.58	15.80	15.51	15.80	28,647	+0.06(+0.41%)
Dec 19, 2003	15.97	15.97	15.58	15.74	40,691	-0.09(-0.55%)
Dec 18, 2003	15.89	15.91	15.58	15.83	31,086	+0.13(+0.85%)
Dec 17, 2003	15.58	15.80	15.58	15.69	26,637	-0.10(-0.63%)
Dec 16, 2003	15.57	15.81	15.57	15.79	58,860	+0.12(+0.78%)
Dec 15, 2003	16.62	16.62	15.63	15.67	49,907	-0.43(-2.65%)
Dec 12, 2003	16.01	16.11	15.80	16.09	68,450	+0.06(+0.40%)
Dec 11, 2003	16.08	16.08	15.87	16.03	126,045	+0.24(+1.51%)
Dec 10, 2003	15.83	15.88	15.63	15.79	53,259	+0.04(+0.26%)
Dec 09, 2003	15.87	15.87	15.62	15.75	60,007	-0.06(-0.41%)
Dec 08, 2003	15.48	15.81	15.48	15.81	59,620	+0.30(+1.92%)
Dec 05, 2003	15.58	15.70	15.67	15.52	40,485	-0.06(-0.41%)
Dec 04, 2003	15.39	15.70	15.39	15.58	54,492	+0.19(+1.21%)
Dec 03, 2003	15.90	15.90	15.39	15.39	51,827	-0.44(-2.76%)
Dec 02, 2003	16.04	16.04	15.79	15.83	54,556	-0.06(-0.37%)

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.