Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.98	17.07	16.94	17.02	471,537	+0.04(+0.24%)
Feb 26, 2004	16.98	17.05	16.91	16.98	1,262,414	-0.35(-2.04%)
Feb 25, 2004	17.17	17.82	17.17	17.33	826,403	+0.18(+1.02%)
Feb 24, 2004	17.08	17.17	17.02	17.15	346,518	+0.14(+0.81%)
Feb 23, 2004	16.83	17.09	16.82	17.02	433,099	+0.21(+1.23%)
Feb 20, 2004	16.72	16.81	16.65	16.81	223,829	+0.12(+0.72%)
Feb 19, 2004	16.66	16.75	16.60	16.69	307,304	-0.03(-0.21%)
Feb 18, 2004	16.72	16.80	16.64	16.72	224,412	+0.03(+0.21%)
Feb 17, 2004	16.72	16.85	16.66	16.69	315,263	-0.03(-0.21%)
Feb 13, 2004	16.77	16.78	16.58	16.72	194,904	+0.04(+0.25%)
Feb 12, 2004	16.77	16.84	16.54	16.68	193,351	-0.15(-0.90%)
Feb 11, 2004	16.83	16.91	16.76	16.83	196,457	-0.00(-0.02%)
Feb 10, 2004	16.67	16.88	16.66	16.84	277,603	+0.10(+0.57%)
Feb 09, 2004	16.52	16.74	16.38	16.74	274,691	+0.26(+1.56%)
Feb 06, 2004	16.14	16.50	16.10	16.48	376,996	+0.34(+2.13%)
Feb 05, 2004	16.12	16.19	16.04	16.14	194,322	+0.09(+0.53%)
Feb 04, 2004	16.35	16.38	16.05	16.05	311,187	-0.26(-1.58%)
Feb 03, 2004	16.48	16.55	16.31	16.31	240,136	-0.17(-1.04%)
Feb 02, 2004	16.32	16.48	16.32	16.48	348,459	+0.17(+1.05%)
Jan 30, 2004	16.36	16.43	16.27	16.31	362,825	-0.04(-0.27%)
Jan 29, 2004	16.38	16.42	16.25	16.36	134,142	-0.02(-0.15%)
Jan 28, 2004	16.36	16.48	16.28	16.38	172,385	-0.02(-0.10%)
Jan 27, 2004	16.00	16.46	16.00	16.40	371,366	+0.41(+2.53%)
Jan 26, 2004	16.00	16.04	15.96	15.99	278,379	-0.01(-0.06%)
Jan 23, 2004	15.89	16.04	15.82	16.00	316,234	+0.19(+1.19%)
Jan 22, 2004	16.04	16.06	15.81	15.81	245,571	-0.19(-1.18%)
Jan 21, 2004	15.88	16.00	15.78	16.00	139,383	+0.09(+0.54%)
Jan 20, 2004	15.87	15.92	15.76	15.92	320,893	+0.08(+0.50%)
Jan 16, 2004	16.04	16.04	15.81	15.84	248,095	-0.12(-0.73%)
Jan 15, 2004	15.94	16.02	15.88	15.96	156,078	+0.03(+0.17%)
Jan 14, 2004	15.87	16.04	15.83	15.93	288,862	+0.10(+0.61%)
Jan 13, 2004	15.95	15.96	15.76	15.83	248,678	+0.05(+0.33%)
Jan 12, 2004	15.84	15.84	15.61	15.78	173,162	-0.02(-0.11%)
Jan 09, 2004	15.61	15.80	15.54	15.80	224,800	+0.15(+0.94%)
Jan 08, 2004	15.51	15.65	15.51	15.65	213,152	+0.08(+0.49%)
Jan 07, 2004	15.64	15.66	15.56	15.57	514,439	-0.02(-0.13%)
Jan 06, 2004	15.49	15.63	15.49	15.59	422,228	+0.14(+0.91%)
Jan 05, 2004	15.71	15.84	15.35	15.45	756,322	+0.18(+1.19%)
Jan 02, 2004	15.28	15.46	15.14	15.27	241,301	+0.04(+0.27%)
Dec 31, 2003	15.41	15.54	15.23	15.23	290,997	-0.22(-1.42%)
Dec 30, 2003	15.42	15.48	15.42	15.45	260,325	+0.03(+0.20%)
Dec 29, 2003	15.57	15.61	15.37	15.42	392,332	-0.20(-1.30%)
Dec 26, 2003	15.60	15.68	15.56	15.62	77,651	-0.04(-0.24%)
Dec 24, 2003	15.59	15.70	15.58	15.66	71,633	+0.11(+0.68%)
Dec 23, 2003	15.57	15.70	15.55	15.55	135,889	-0.04(-0.24%)
Dec 22, 2003	15.51	15.59	15.46	15.59	142,101	+0.02(+0.11%)
Dec 19, 2003	15.62	15.62	15.45	15.57	189,663	-0.03(-0.22%)
Dec 18, 2003	15.63	15.63	15.55	15.61	116,088	-0.03(-0.22%)
Dec 17, 2003	15.60	15.64	15.49	15.64	130,259	+0.03(+0.22%)
Dec 16, 2003	15.49	15.61	15.39	15.61	130,648	+0.12(+0.80%)
Dec 15, 2003	15.67	15.67	15.47	15.48	158,214	-0.01(-0.09%)
Dec 12, 2003	15.60	15.62	15.47	15.50	386,703	-0.06(-0.37%)
Dec 11, 2003	15.54	15.62	15.52	15.56	143,654	-0.05(-0.31%)
Dec 10, 2003	15.57	15.60	15.52	15.60	118,612	+0.03(+0.20%)
Dec 09, 2003	15.66	15.66	15.52	15.57	217,423	-0.07(-0.46%)
Dec 08, 2003	15.42	15.68	15.41	15.65	144,043	+0.19(+1.24%)
Dec 05, 2003	15.51	15.58	15.47	15.45	97,064	-0.05(-0.33%)
Dec 04, 2003	15.63	15.63	15.51	15.51	117,059	-0.15(-0.99%)
Dec 03, 2003	15.62	15.69	15.62	15.66	131,618	+0.02(+0.13%)
Dec 02, 2003	15.65	15.68	15.62	15.64	199,757	-0.11(-0.72%)

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.