Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.98	16.18	15.86	16.09	941,946	+0.09(+0.54%)
Feb 26, 2004	15.75	16.00	15.69	16.00	1,023,750	+0.16(+1.04%)
Feb 25, 2004	15.83	15.87	15.55	15.84	1,067,832	+0.01(+0.06%)
Feb 24, 2004	15.39	16.16	15.07	15.83	2,119,216	+0.41(+2.69%)
Feb 23, 2004	15.81	15.85	15.35	15.42	1,568,741	-0.37(-2.37%)
Feb 20, 2004	16.06	16.06	15.64	15.79	1,497,465	-0.28(-1.76%)
Feb 19, 2004	16.35	16.41	16.07	16.07	1,101,387	-0.26(-1.56%)
Feb 18, 2004	16.28	16.41	16.06	16.33	1,008,617	+0.19(+1.16%)
Feb 17, 2004	16.10	16.31	16.07	16.14	672,631	+0.09(+0.57%)
Feb 13, 2004	16.00	16.18	15.92	16.05	1,260,388	+0.09(+0.57%)
Feb 12, 2004	15.94	16.10	15.84	15.96	1,279,468	+0.08(+0.49%)
Feb 11, 2004	15.73	15.90	15.62	15.88	1,853,409	+0.16(+0.99%)
Feb 10, 2004	15.90	15.97	15.66	15.73	883,390	-0.20(-1.23%)
Feb 09, 2004	15.96	16.03	15.87	15.92	615,390	+0.01(+0.09%)
Feb 06, 2004	15.71	16.11	15.57	15.91	758,163	+0.08(+0.52%)
Feb 05, 2004	16.12	16.12	15.69	15.83	1,103,141	-0.25(-1.53%)
Feb 04, 2004	16.15	16.32	16.05	16.07	979,887	-0.12(-0.76%)
Feb 03, 2004	16.12	16.27	15.89	16.20	1,248,107	+0.08(+0.48%)
Feb 02, 2004	16.39	16.39	16.12	16.12	1,547,029	-0.23(-1.39%)
Jan 30, 2004	16.57	16.65	16.14	16.35	1,746,165	-0.22(-1.32%)
Jan 29, 2004	16.41	16.63	16.25	16.57	1,047,436	+0.05(+0.28%)
Jan 28, 2004	17.08	17.08	16.48	16.52	1,216,087	-0.56(-3.26%)
Jan 27, 2004	17.33	17.33	17.06	17.08	1,621,376	+0.17(+1.03%)
Jan 26, 2004	16.85	16.92	16.64	16.90	689,737	+0.02(+0.14%)
Jan 23, 2004	16.87	16.92	16.78	16.88	603,109	+0.03(+0.16%)
Jan 22, 2004	16.78	16.98	16.78	16.85	837,992	+0.00(+0.00%)
Jan 21, 2004	16.73	16.89	16.67	16.85	805,534	+0.01(+0.08%)
Jan 20, 2004	16.64	16.87	16.61	16.84	736,889	+0.30(+1.79%)
Jan 16, 2004	16.52	16.67	16.44	16.54	837,554	+0.04(+0.22%)
Jan 15, 2004	16.69	16.85	16.48	16.51	1,213,236	-0.28(-1.66%)
Jan 14, 2004	16.42	16.93	16.42	16.78	1,899,903	+0.37(+2.25%)
Jan 13, 2004	16.41	16.50	16.25	16.41	1,799,239	+0.00(+0.00%)
Jan 12, 2004	15.73	16.57	15.64	16.41	4,585,603	+1.04(+6.73%)
Jan 09, 2004	15.39	15.59	15.34	15.38	1,505,579	-0.16(-1.00%)
Jan 08, 2004	15.57	15.73	15.22	15.53	4,462,350	+0.89(+6.07%)
Jan 07, 2004	14.59	14.68	14.56	14.65	1,100,290	+0.11(+0.75%)
Jan 06, 2004	14.66	14.73	14.53	14.54	1,296,355	-0.24(-1.60%)
Jan 05, 2004	15.12	15.28	14.73	14.77	1,213,236	-0.33(-2.20%)
Jan 02, 2004	15.17	15.18	14.99	15.11	839,747	-0.06(-0.42%)
Dec 31, 2003	15.05	15.17	14.94	15.17	966,071	+0.12(+0.82%)
Dec 30, 2003	15.04	15.13	14.92	15.05	1,185,603	+0.00(+0.03%)
Dec 29, 2003	15.00	15.09	15.00	15.04	1,211,701	+0.09(+0.61%)
Dec 26, 2003	14.97	15.05	14.92	14.95	434,019	+0.02(+0.15%)
Dec 24, 2003	14.95	15.02	14.90	14.93	183,125	-0.07(-0.46%)
Dec 23, 2003	15.05	15.05	14.86	15.00	1,306,444	-0.02(-0.12%)
Dec 22, 2003	15.05	15.14	15.00	15.02	1,701,206	+0.02(+0.15%)
Dec 19, 2003	15.14	15.16	14.96	14.99	1,296,794	-0.15(-0.99%)
Dec 18, 2003	14.91	15.18	14.91	15.14	1,428,381	+0.31(+2.12%)
Dec 17, 2003	15.09	15.09	14.82	14.83	1,301,400	-0.26(-1.75%)
Dec 16, 2003	15.15	15.17	14.99	15.09	755,750	-0.01(-0.09%)
Dec 15, 2003	15.18	15.26	15.11	15.11	1,226,614	+0.04(+0.24%)
Dec 12, 2003	15.23	15.23	15.07	15.07	1,137,792	-0.05(-0.33%)
Dec 11, 2003	15.02	15.21	15.02	15.12	1,323,111	+0.14(+0.94%)
Dec 10, 2003	15.05	15.11	14.98	14.98	1,285,828	-0.07(-0.48%)
Dec 09, 2003	15.32	15.32	15.06	15.05	1,454,918	-0.04(-0.27%)
Dec 08, 2003	15.32	15.32	15.19	15.09	1,710,417	-0.23(-1.52%)
Dec 05, 2003	15.16	15.38	15.02	15.33	3,629,620	+0.69(+4.70%)
Dec 04, 2003	14.82	14.82	14.64	14.64	1,164,110	-0.09(-0.62%)
Dec 03, 2003	15.18	15.23	14.73	14.73	1,649,010	-0.40(-2.62%)
Dec 02, 2003	15.03	15.17	14.95	15.12	3,725,021	+0.16(+1.07%)

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.