Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.23	16.40	16.18	16.18	2,511,651	-0.05(-0.33%)
Feb 26, 2004	16.24	16.25	16.16	16.23	2,969,849	-0.08(-0.51%)
Feb 25, 2004	15.97	16.39	15.97	16.31	3,213,638	+0.26(+1.61%)
Feb 24, 2004	16.24	16.35	15.84	16.05	4,131,910	-0.26(-1.57%)
Feb 23, 2004	16.64	16.68	16.07	16.31	3,458,677	-0.36(-2.19%)
Feb 20, 2004	16.78	16.82	16.61	16.67	2,222,230	+0.00(+0.02%)
Feb 19, 2004	16.60	16.78	16.59	16.67	1,909,367	+0.07(+0.40%)
Feb 18, 2004	16.69	16.79	16.60	16.60	2,586,663	-0.07(-0.41%)
Feb 17, 2004	16.52	16.71	16.52	16.67	2,122,839	+0.09(+0.54%)
Feb 13, 2004	16.58	16.68	16.55	16.58	2,305,368	+0.00(+0.00%)
Feb 12, 2004	16.63	16.64	16.50	16.58	2,068,455	-0.04(-0.27%)
Feb 11, 2004	16.50	16.68	16.41	16.63	3,361,162	+0.14(+0.83%)
Feb 10, 2004	16.37	16.54	16.27	16.49	2,648,861	+0.08(+0.48%)
Feb 09, 2004	16.42	16.45	16.24	16.41	2,326,309	-0.01(-0.04%)
Feb 06, 2004	16.21	16.45	16.21	16.42	2,923,279	+0.24(+1.49%)
Feb 05, 2004	15.88	16.23	15.88	16.18	3,312,092	+0.32(+2.03%)
Feb 04, 2004	15.68	16.07	15.68	15.85	3,597,762	+0.18(+1.12%)
Feb 03, 2004	15.78	15.82	15.61	15.68	2,640,422	-0.03(-0.19%)
Feb 02, 2004	15.57	16.04	15.55	15.71	3,621,203	+0.24(+1.53%)
Jan 30, 2004	15.75	15.76	15.41	15.47	3,312,717	-0.32(-2.02%)
Jan 29, 2004	15.83	15.87	15.74	15.79	3,178,008	-0.03(-0.16%)
Jan 28, 2004	16.01	16.05	15.79	15.82	1,688,082	-0.19(-1.21%)
Jan 27, 2004	16.15	16.15	15.92	16.01	1,901,241	-0.16(-1.00%)
Jan 26, 2004	15.94	16.23	15.90	16.17	2,750,752	+0.23(+1.47%)
Jan 23, 2004	16.08	16.10	15.86	15.94	1,518,992	-0.11(-0.70%)
Jan 22, 2004	16.14	16.14	16.00	16.05	2,085,333	-0.06(-0.40%)
Jan 21, 2004	16.00	16.15	15.87	16.11	2,225,355	+0.12(+0.72%)
Jan 20, 2004	16.04	16.11	15.94	16.00	4,163,790	-0.05(-0.29%)
Jan 16, 2004	15.83	16.04	15.81	16.04	3,922,502	+0.25(+1.58%)
Jan 15, 2004	15.80	15.98	15.74	15.79	2,852,643	-0.00(-0.02%)
Jan 14, 2004	15.66	15.83	15.63	15.80	2,908,277	+0.19(+1.23%)
Jan 13, 2004	15.52	15.66	15.50	15.61	2,595,727	+0.09(+0.57%)
Jan 12, 2004	15.53	15.54	15.45	15.52	3,287,088	+0.02(+0.10%)
Jan 09, 2004	15.42	15.62	15.36	15.50	3,208,950	+0.00(+0.02%)
Jan 08, 2004	15.44	15.60	15.41	15.50	2,020,635	+0.06(+0.37%)
Jan 07, 2004	15.30	15.53	15.25	15.44	2,967,036	+0.15(+0.95%)
Jan 06, 2004	15.21	15.32	15.21	15.30	2,386,631	+0.08(+0.55%)
Jan 05, 2004	15.12	15.21	15.01	15.21	3,048,924	+0.07(+0.43%)
Jan 02, 2004	15.25	15.30	15.01	15.15	2,619,168	-0.15(-0.96%)
Dec 31, 2003	15.19	15.30	15.12	15.29	2,075,331	+0.10(+0.66%)
Dec 30, 2003	15.23	15.25	15.14	15.19	2,280,052	-0.01(-0.07%)
Dec 29, 2003	15.13	15.22	15.11	15.20	2,315,370	+0.09(+0.60%)
Dec 26, 2003	15.09	15.12	15.06	15.11	1,052,043	+0.05(+0.34%)
Dec 24, 2003	14.81	15.06	14.79	15.06	2,121,276	+0.26(+1.73%)
Dec 23, 2003	14.89	14.92	14.79	14.81	4,062,211	-0.14(-0.96%)
Dec 22, 2003	14.91	15.01	14.89	14.95	3,244,581	+0.07(+0.47%)
Dec 19, 2003	15.01	15.01	14.87	14.88	3,350,848	-0.03(-0.19%)
Dec 18, 2003	14.81	14.93	14.75	14.91	3,754,975	+0.06(+0.40%)
Dec 17, 2003	14.85	14.89	14.76	14.85	3,101,745	-0.01(-0.04%)
Dec 16, 2003	14.71	14.90	14.71	14.86	1,950,936	+0.18(+1.23%)
Dec 15, 2003	14.95	15.01	14.67	14.67	2,829,202	-0.28(-1.85%)
Dec 12, 2003	14.95	15.00	14.85	14.95	1,009,536	+0.00(+0.03%)
Dec 11, 2003	14.93	15.02	14.85	14.95	1,964,063	+0.02(+0.12%)
Dec 10, 2003	14.90	15.00	14.87	14.93	1,340,526	+0.02(+0.14%)
Dec 09, 2003	15.13	15.15	14.79	14.91	2,638,859	-0.18(-1.18%)
Dec 08, 2003	14.89	15.13	14.84	15.09	2,269,425	+0.20(+1.33%)
Dec 05, 2003	15.01	15.01	14.81	14.89	2,174,097	-0.21(-1.38%)
Dec 04, 2003	15.08	15.13	14.86	15.10	4,901,721	+0.40(+2.70%)
Dec 03, 2003	14.75	14.75	14.70	14.70	2,335,998	+0.05(+0.34%)
Dec 02, 2003	14.72	14.73	14.62	14.65	2,657,612	-0.14(-0.92%)

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.