Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.06	16.25	15.94	16.17	937,564	+0.09(+0.54%)
Feb 26, 2004	15.83	16.08	15.76	16.08	1,018,987	+0.16(+1.04%)
Feb 25, 2004	15.91	15.95	15.62	15.91	1,062,864	+0.01(+0.06%)
Feb 24, 2004	15.46	16.24	15.14	15.91	2,109,356	+0.42(+2.69%)
Feb 23, 2004	15.89	15.92	15.42	15.49	1,561,443	-0.38(-2.37%)
Feb 20, 2004	16.14	16.14	15.71	15.86	1,490,498	-0.28(-1.76%)
Feb 19, 2004	16.43	16.48	16.15	16.15	1,096,263	-0.26(-1.56%)
Feb 18, 2004	16.35	16.48	16.14	16.40	1,003,925	+0.19(+1.16%)
Feb 17, 2004	16.17	16.39	16.15	16.22	669,501	+0.09(+0.57%)
Feb 13, 2004	16.08	16.25	16.00	16.13	1,254,524	+0.09(+0.57%)
Feb 12, 2004	16.01	16.18	15.91	16.03	1,273,516	+0.08(+0.49%)
Feb 11, 2004	15.80	15.97	15.69	15.96	1,844,786	+0.16(+0.99%)
Feb 10, 2004	15.97	16.05	15.74	15.80	879,280	-0.20(-1.23%)
Feb 09, 2004	16.03	16.10	15.95	16.00	612,527	+0.01(+0.09%)
Feb 06, 2004	15.79	16.19	15.64	15.98	754,635	+0.08(+0.52%)
Feb 05, 2004	16.19	16.19	15.77	15.90	1,098,009	-0.25(-1.53%)
Feb 04, 2004	16.23	16.40	16.13	16.15	975,329	-0.12(-0.76%)
Feb 03, 2004	16.20	16.35	15.96	16.27	1,242,300	+0.08(+0.48%)
Feb 02, 2004	16.46	16.46	16.19	16.19	1,539,832	-0.23(-1.39%)
Jan 30, 2004	16.65	16.73	16.22	16.42	1,738,041	-0.22(-1.32%)
Jan 29, 2004	16.49	16.71	16.33	16.64	1,042,563	+0.05(+0.28%)
Jan 28, 2004	17.16	17.16	16.56	16.60	1,210,429	-0.56(-3.26%)
Jan 27, 2004	17.41	17.41	17.14	17.16	1,613,833	+0.17(+1.03%)
Jan 26, 2004	16.93	17.00	16.72	16.98	686,528	+0.02(+0.14%)
Jan 23, 2004	16.95	17.00	16.86	16.96	600,303	+0.03(+0.16%)
Jan 22, 2004	16.86	17.06	16.86	16.93	834,094	+0.00(+0.00%)
Jan 21, 2004	16.80	16.97	16.74	16.93	801,787	+0.01(+0.08%)
Jan 20, 2004	16.72	16.95	16.69	16.92	733,461	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.52	16.62	833,657	+0.04(+0.22%)
Jan 15, 2004	16.77	16.93	16.56	16.58	1,207,592	-0.28(-1.66%)
Jan 14, 2004	16.50	17.01	16.50	16.86	1,891,064	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,790,868	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.72	16.49	4,564,270	+1.04(+6.73%)
Jan 09, 2004	15.46	15.67	15.42	15.45	1,498,575	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.61	4,441,590	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.63	14.71	1,095,171	+0.11(+0.75%)
Jan 06, 2004	14.73	14.80	14.60	14.60	1,290,324	-0.24(-1.60%)
Jan 05, 2004	15.19	15.35	14.80	14.84	1,207,592	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.18	835,840	-0.06(-0.42%)
Dec 31, 2003	15.12	15.24	15.01	15.24	961,576	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.12	1,180,087	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.07	15.11	1,206,064	+0.09(+0.61%)
Dec 26, 2003	15.04	15.12	14.99	15.02	432,000	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.97	15.00	182,273	-0.07(-0.46%)
Dec 23, 2003	15.12	15.12	14.93	15.07	1,300,366	-0.02(-0.12%)
Dec 22, 2003	15.12	15.21	15.07	15.09	1,693,292	+0.02(+0.15%)
Dec 19, 2003	15.21	15.23	15.03	15.06	1,290,761	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,421,736	+0.32(+2.12%)
Dec 17, 2003	15.16	15.16	14.89	14.90	1,295,345	-0.27(-1.75%)
Dec 16, 2003	15.22	15.24	15.06	15.16	752,234	-0.01(-0.09%)
Dec 15, 2003	15.25	15.33	15.18	15.18	1,220,907	+0.04(+0.24%)
Dec 12, 2003	15.31	15.31	15.14	15.14	1,132,499	-0.05(-0.33%)
Dec 11, 2003	15.09	15.28	15.09	15.19	1,316,956	+0.14(+0.94%)
Dec 10, 2003	15.12	15.18	15.05	15.05	1,279,846	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,150	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,460	-0.23(-1.52%)
Dec 05, 2003	15.23	15.45	15.09	15.40	3,612,734	+0.69(+4.70%)
Dec 04, 2003	14.89	14.89	14.71	14.71	1,158,694	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.80	14.80	1,641,338	-0.40(-2.62%)
Dec 02, 2003	15.10	15.24	15.02	15.20	3,707,691	+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.