Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.87	14.95	14.81	14.89	527,124	+0.06(+0.39%)
Feb 26, 2004	14.83	14.87	14.78	14.83	416,907	+0.00(+0.00%)
Feb 25, 2004	14.81	14.86	14.78	14.83	1,151,170	+0.05(+0.31%)
Feb 24, 2004	14.87	14.87	14.72	14.79	1,159,363	-0.09(-0.61%)
Feb 23, 2004	14.80	14.89	14.78	14.88	1,250,566	+0.08(+0.57%)
Feb 20, 2004	14.74	14.82	14.69	14.79	813,409	+0.12(+0.79%)
Feb 19, 2004	14.70	14.78	14.65	14.68	527,124	+0.07(+0.49%)
Feb 18, 2004	14.61	14.64	14.56	14.61	761,624	-0.02(-0.13%)
Feb 17, 2004	14.62	14.65	14.56	14.63	320,448	+0.13(+0.89%)
Feb 13, 2004	14.56	14.61	14.45	14.50	749,412	-0.09(-0.62%)
Feb 12, 2004	14.59	14.62	14.54	14.59	347,963	+0.03(+0.18%)
Feb 11, 2004	14.54	14.62	14.49	14.56	560,049	-0.02(-0.13%)
Feb 10, 2004	14.48	14.59	14.48	14.58	447,668	+0.06(+0.40%)
Feb 09, 2004	14.49	14.56	14.46	14.52	626,674	+0.02(+0.13%)
Feb 06, 2004	14.45	14.52	14.36	14.50	743,383	+0.11(+0.76%)
Feb 05, 2004	14.35	14.42	14.30	14.39	764,407	+0.09(+0.63%)
Feb 04, 2004	14.22	14.35	14.19	14.30	585,401	+0.08(+0.59%)
Feb 03, 2004	14.09	14.24	14.09	14.22	351,364	+0.07(+0.50%)
Feb 02, 2004	14.09	14.21	14.08	14.15	160,919	+0.06(+0.41%)
Jan 30, 2004	14.15	14.15	14.06	14.09	239,601	-0.08(-0.55%)
Jan 29, 2004	14.04	14.19	14.01	14.17	1,287,821	+0.19(+1.39%)
Jan 28, 2004	14.14	14.18	13.95	13.97	621,573	-0.14(-1.01%)
Jan 27, 2004	14.20	14.21	14.12	14.12	347,036	-0.07(-0.50%)
Jan 26, 2004	14.08	14.19	14.05	14.19	694,072	+0.14(+0.97%)
Jan 23, 2004	13.99	14.06	13.94	14.05	322,457	+0.12(+0.84%)
Jan 22, 2004	14.01	14.01	13.91	13.93	198,946	-0.05(-0.32%)
Jan 21, 2004	13.94	14.01	13.90	13.98	324,776	+0.06(+0.42%)
Jan 20, 2004	13.97	13.97	13.86	13.92	176,841	-0.05(-0.32%)
Jan 16, 2004	14.01	14.01	13.91	13.97	183,643	-0.01(-0.05%)
Jan 15, 2004	13.97	13.98	13.85	13.97	446,123	+0.01(+0.09%)
Jan 14, 2004	13.93	14.00	13.91	13.96	605,806	+0.05(+0.37%)
Jan 13, 2004	13.95	13.95	13.80	13.91	709,221	-0.02(-0.14%)
Jan 12, 2004	13.84	13.93	13.83	13.93	927,336	+0.06(+0.47%)
Jan 09, 2004	13.96	13.96	13.84	13.86	1,146,069	-0.10(-0.74%)
Jan 08, 2004	14.08	14.08	13.91	13.97	1,129,065	-0.02(-0.14%)
Jan 07, 2004	14.01	14.02	13.91	13.99	851,127	-0.06(-0.41%)
Jan 06, 2004	14.01	14.06	13.97	14.04	216,878	+0.03(+0.23%)
Jan 05, 2004	14.04	14.04	13.88	14.01	364,349	+0.09(+0.65%)
Jan 02, 2004	14.07	14.15	13.90	13.92	551,702	-0.17(-1.19%)
Dec 31, 2003	14.06	14.09	14.01	14.09	395,729	+0.08(+0.60%)
Dec 30, 2003	14.00	14.04	14.00	14.01	740,446	+0.02(+0.14%)
Dec 29, 2003	13.95	13.97	13.88	13.99	494,198	+0.09(+0.65%)
Dec 26, 2003	13.84	13.92	13.84	13.90	46,065	+0.01(+0.09%)
Dec 24, 2003	13.93	13.93	13.86	13.88	81,310	-0.05(-0.33%)
Dec 23, 2003	13.92	13.95	13.86	13.93	401,758	+0.01(+0.05%)
Dec 22, 2003	13.84	13.91	13.84	13.92	207,757	+0.08(+0.56%)
Dec 19, 2003	13.87	13.92	13.81	13.84	79,455	-0.11(-0.79%)
Dec 18, 2003	13.97	13.98	13.90	13.95	709,066	+0.07(+0.51%)
Dec 17, 2003	13.90	13.95	13.88	13.88	614,617	-0.01(-0.09%)
Dec 16, 2003	13.79	13.91	13.76	13.90	134,331	+0.08(+0.61%)
Dec 15, 2003	13.94	13.94	13.79	13.81	298,497	-0.04(-0.28%)
Dec 12, 2003	13.83	13.86	13.71	13.85	176,223	+0.09(+0.66%)
Dec 11, 2003	13.81	13.84	13.76	13.76	131,858	-0.01(-0.05%)
Dec 10, 2003	13.77	13.77	13.75	13.77	284,275	+0.01(+0.09%)
Dec 09, 2003	13.84	13.84	13.75	13.75	527,278	-0.10(-0.75%)
Dec 08, 2003	13.82	13.86	13.73	13.86	166,484	+0.08(+0.56%)
Dec 05, 2003	13.79	13.84	13.73	13.78	530,833	-0.04(-0.28%)
Dec 04, 2003	13.76	13.82	13.73	13.82	159,992	+0.06(+0.42%)
Dec 03, 2003	13.78	13.85	13.75	13.76	500,072	+0.01(+0.05%)
Dec 02, 2003	13.85	13.85	13.75	13.75	470,701	-0.14(-0.98%)

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.