Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.70	13.77	13.70	13.73	16,400	+0.01(+0.07%)
Feb 26, 2004	13.80	13.83	13.70	13.72	21,700	-0.03(-0.22%)
Feb 25, 2004	13.88	13.92	13.75	13.75	27,700	-0.12(-0.87%)
Feb 24, 2004	13.83	13.87	13.76	13.87	14,500	+0.10(+0.73%)
Feb 23, 2004	13.88	13.88	13.75	13.77	35,600	-0.19(-1.36%)
Feb 20, 2004	14.03	14.03	13.89	13.96	23,300	-0.01(-0.07%)
Feb 19, 2004	14.01	14.02	13.97	13.97	6,400	+0.02(+0.14%)
Feb 18, 2004	13.98	14.02	13.95	13.95	16,300	-0.07(-0.50%)
Feb 17, 2004	13.86	14.02	13.86	14.02	11,800	+0.15(+1.08%)
Feb 13, 2004	13.83	13.95	13.82	13.87	5,800	+0.06(+0.43%)
Feb 12, 2004	13.78	13.87	13.78	13.81	8,200	+0.03(+0.22%)
Feb 11, 2004	13.75	13.78	13.74	13.78	17,700	+0.02(+0.15%)
Feb 10, 2004	13.75	13.76	13.74	13.76	15,000	+0.11(+0.81%)
Feb 09, 2004	13.68	13.68	13.52	13.65	21,200	-0.03(-0.22%)
Feb 06, 2004	13.59	13.68	13.57	13.68	13,000	+0.06(+0.44%)
Feb 05, 2004	13.59	13.65	13.57	13.62	8,200	+0.02(+0.15%)
Feb 04, 2004	13.57	13.70	13.57	13.60	20,600	+0.02(+0.15%)
Feb 03, 2004	13.52	13.58	13.52	13.58	9,000	+0.01(+0.07%)
Feb 02, 2004	13.57	13.57	13.56	13.57	7,300	+0.02(+0.15%)
Jan 30, 2004	13.52	13.58	13.52	13.55	8,500	-0.03(-0.22%)
Jan 29, 2004	13.57	13.58	13.57	13.58	1,000	-0.02(-0.15%)
Jan 28, 2004	13.64	13.75	13.60	13.60	34,200	-0.04(-0.29%)
Jan 27, 2004	13.55	13.64	13.51	13.64	37,900	+0.09(+0.66%)
Jan 26, 2004	13.64	13.65	13.55	13.55	37,700	-0.05(-0.37%)
Jan 23, 2004	13.60	13.70	13.60	13.60	21,700	-0.02(-0.15%)
Jan 22, 2004	13.40	13.67	13.40	13.62	35,100	-0.12(-0.87%)
Jan 21, 2004	13.70	13.74	13.70	13.74	7,800	-0.01(-0.07%)
Jan 20, 2004	13.73	13.76	13.73	13.75	8,200	+0.00(+0.00%)
Jan 16, 2004	13.70	13.80	13.67	13.75	13,900	+0.07(+0.51%)
Jan 15, 2004	13.57	13.68	13.57	13.68	14,600	+0.12(+0.88%)
Jan 14, 2004	13.48	13.57	13.45	13.56	36,000	+0.06(+0.44%)
Jan 13, 2004	13.39	13.53	13.39	13.50	22,200	+0.00(+0.00%)
Jan 12, 2004	13.41	13.50	13.41	13.50	52,300	+0.06(+0.45%)
Jan 09, 2004	13.38	13.44	13.38	13.44	27,500	+0.08(+0.60%)
Jan 08, 2004	13.38	13.38	13.36	13.36	9,400	+0.00(+0.00%)
Jan 07, 2004	13.35	13.38	13.35	13.36	30,300	+0.04(+0.30%)
Jan 06, 2004	13.21	13.32	13.21	13.32	12,300	+0.07(+0.53%)
Jan 05, 2004	13.33	13.33	13.21	13.25	13,700	-0.01(-0.08%)
Jan 02, 2004	13.33	13.33	13.26	13.26	2,200	-0.07(-0.53%)
Dec 31, 2003	13.28	13.36	13.28	13.33	35,200	+0.07(+0.53%)
Dec 30, 2003	13.25	13.25	13.25	13.26	17,400	+0.06(+0.45%)
Dec 29, 2003	13.10	13.26	13.10	13.20	29,100	+0.03(+0.23%)
Dec 26, 2003	13.15	13.24	13.15	13.17	16,500	+0.06(+0.46%)
Dec 24, 2003	13.09	13.12	13.09	13.11	10,700	+0.01(+0.08%)
Dec 23, 2003	13.19	13.26	13.10	13.10	27,800	-0.19(-1.43%)
Dec 22, 2003	13.24	13.29	13.20	13.29	19,500	+0.13(+0.99%)
Dec 19, 2003	13.25	13.25	13.18	13.16	37,300	-0.03(-0.23%)
Dec 18, 2003	13.15	13.19	13.15	13.19	32,600	+0.14(+1.07%)
Dec 17, 2003	13.17	13.17	13.05	13.05	33,200	-0.10(-0.76%)
Dec 16, 2003	13.08	13.17	13.01	13.15	50,600	+0.10(+0.77%)
Dec 15, 2003	13.06	13.16	13.00	13.05	32,600	-0.10(-0.76%)
Dec 12, 2003	12.97	13.15	12.97	13.15	45,400	+0.10(+0.77%)
Dec 11, 2003	13.00	13.06	12.97	13.05	35,500	+0.03(+0.23%)
Dec 10, 2003	13.05	13.08	13.05	13.02	21,500	-0.03(-0.23%)
Dec 09, 2003	13.19	13.19	13.06	13.05	28,500	-0.12(-0.91%)
Dec 08, 2003	12.99	13.18	12.98	13.17	40,100	+0.19(+1.46%)
Dec 05, 2003	12.90	12.98	12.90	12.98	23,000	+0.17(+1.33%)
Dec 04, 2003	12.76	12.84	12.76	12.81	91,600	+0.03(+0.23%)
Dec 03, 2003	12.82	12.91	12.78	12.78	62,100	-0.12(-0.93%)
Dec 02, 2003	12.83	12.89	12.80	12.90	26,100	+0.07(+0.55%)

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.