Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.93	16.01	15.64	15.81	667,301	-0.05(-0.33%)
Feb 26, 2004	15.12	15.99	15.12	15.86	357,499	+0.68(+4.47%)
Feb 25, 2004	14.99	16.05	14.93	15.18	983,587	+0.49(+3.35%)
Feb 24, 2004	14.73	14.90	14.47	14.69	305,402	-0.14(-0.93%)
Feb 23, 2004	15.09	15.47	14.73	14.83	229,688	-0.34(-2.22%)
Feb 20, 2004	15.06	15.46	14.90	15.16	172,498	+0.10(+0.66%)
Feb 19, 2004	15.34	15.66	15.06	15.06	189,863	-0.19(-1.27%)
Feb 18, 2004	15.76	15.83	15.25	15.26	111,371	-0.41(-2.62%)
Feb 17, 2004	15.42	15.92	15.15	15.67	167,172	+0.22(+1.43%)
Feb 13, 2004	15.74	15.84	15.44	15.45	266,503	-0.38(-2.43%)
Feb 12, 2004	15.54	15.84	15.54	15.83	182,917	+0.07(+0.44%)
Feb 11, 2004	15.35	15.84	15.35	15.76	262,336	+0.10(+0.66%)
Feb 10, 2004	15.12	15.67	15.12	15.66	137,072	+0.35(+2.31%)
Feb 09, 2004	15.33	15.54	15.25	15.31	103,267	-0.19(-1.25%)
Feb 06, 2004	14.87	15.50	14.87	15.50	156,058	+0.54(+3.58%)
Feb 05, 2004	15.03	15.09	14.77	14.97	164,857	+0.22(+1.47%)
Feb 04, 2004	14.73	15.13	14.56	14.75	341,291	-0.19(-1.30%)
Feb 03, 2004	15.20	15.20	14.60	14.94	401,724	+0.09(+0.58%)
Feb 02, 2004	15.42	15.51	14.56	14.86	508,696	-0.79(-5.02%)
Jan 30, 2004	15.55	15.70	15.44	15.64	249,833	-0.05(-0.30%)
Jan 29, 2004	15.66	15.96	15.59	15.69	258,631	-0.02(-0.14%)
Jan 28, 2004	15.98	16.09	15.69	15.71	239,876	-0.18(-1.14%)
Jan 27, 2004	15.94	16.12	15.71	15.89	414,458	-0.28(-1.74%)
Jan 26, 2004	15.76	16.19	15.76	16.17	434,602	+0.25(+1.57%)
Jan 23, 2004	16.06	16.16	15.76	15.92	373,244	-0.09(-0.57%)
Jan 22, 2004	16.11	16.40	15.97	16.01	238,255	-0.28(-1.72%)
Jan 21, 2004	15.96	16.32	15.96	16.30	321,379	+0.16(+1.02%)
Jan 20, 2004	16.15	16.23	15.96	16.13	812,246	+0.03(+0.16%)
Jan 16, 2004	16.07	16.19	15.67	16.11	312,349	+0.14(+0.87%)
Jan 15, 2004	15.88	15.98	15.43	15.97	330,448	-0.09(-0.54%)
Jan 14, 2004	15.96	16.11	15.72	16.05	325,843	+0.33(+2.12%)
Jan 13, 2004	15.47	15.92	15.46	15.72	415,836	+0.22(+1.39%)
Jan 12, 2004	15.20	15.73	15.20	15.50	429,110	+0.04(+0.28%)
Jan 09, 2004	15.33	15.66	15.00	15.46	485,822	-0.22(-1.38%)
Jan 08, 2004	15.48	15.74	15.38	15.68	368,294	+0.28(+1.80%)
Jan 07, 2004	15.33	15.46	15.05	15.40	484,977	+0.05(+0.34%)
Jan 06, 2004	15.20	15.45	15.04	15.35	310,265	+0.23(+1.54%)
Jan 05, 2004	15.33	15.33	15.05	15.12	475,817	-0.11(-0.71%)
Jan 02, 2004	14.86	15.39	14.86	15.22	1,044,714	+0.28(+1.85%)
Dec 31, 2003	15.44	15.54	14.91	14.95	238,255	-0.47(-3.03%)
Dec 30, 2003	15.54	15.55	15.35	15.41	357,953	-0.09(-0.56%)
Dec 29, 2003	15.33	15.52	15.22	15.50	210,389	+0.35(+2.28%)
Dec 26, 2003	15.07	15.26	15.07	15.15	50,371	+0.03(+0.20%)
Dec 24, 2003	15.39	15.44	15.12	15.12	151,085	-0.30(-1.96%)
Dec 23, 2003	14.97	15.43	14.96	15.43	491,351	+0.31(+2.06%)
Dec 22, 2003	14.92	15.12	14.92	15.12	249,455	+0.06(+0.40%)
Dec 19, 2003	14.87	15.11	14.79	15.06	646,692	+0.16(+1.04%)
Dec 18, 2003	14.21	14.92	14.21	14.90	585,452	+0.16(+1.11%)
Dec 17, 2003	14.60	14.81	14.48	14.74	211,767	-0.07(-0.50%)
Dec 16, 2003	14.35	14.90	14.28	14.81	427,696	+0.45(+3.16%)
Dec 15, 2003	14.83	14.87	14.29	14.36	505,306	-0.47(-3.17%)
Dec 12, 2003	14.69	14.94	14.56	14.83	495,931	-0.01(-0.09%)
Dec 11, 2003	14.48	15.12	14.25	14.84	470,846	+0.36(+2.51%)
Dec 10, 2003	14.37	14.48	14.18	14.48	309,619	+0.10(+0.66%)
Dec 09, 2003	14.34	14.49	14.13	14.38	479,070	-0.05(-0.33%)
Dec 08, 2003	14.39	14.55	14.34	14.43	306,704	-0.19(-1.30%)
Dec 05, 2003	14.63	14.68	14.53	14.62	266,994	-0.01(-0.06%)
Dec 04, 2003	14.63	14.66	14.35	14.63	480,816	-0.06(-0.38%)
Dec 03, 2003	14.75	14.91	14.67	14.68	531,822	-0.24(-1.59%)
Dec 02, 2003	14.68	14.95	14.34	14.92	384,914	+0.00(+0.00%)

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.