Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.91	16.24	15.91	16.09	415,580	+0.18(+1.13%)
Feb 26, 2004	15.88	16.00	15.79	15.91	123,573	+0.05(+0.32%)
Feb 25, 2004	15.88	15.89	15.66	15.86	522,989	-0.02(-0.11%)
Feb 24, 2004	16.01	16.02	15.84	15.88	289,664	-0.13(-0.80%)
Feb 23, 2004	16.20	16.20	16.01	16.01	260,616	-0.15(-0.95%)
Feb 20, 2004	16.26	16.31	16.05	16.16	233,324	-0.08(-0.47%)
Feb 19, 2004	16.26	16.45	16.23	16.24	409,255	-0.03(-0.16%)
Feb 18, 2004	16.20	16.31	16.14	16.26	164,334	+0.10(+0.63%)
Feb 17, 2004	15.96	16.21	15.96	16.16	128,141	+0.20(+1.23%)
Feb 13, 2004	16.24	16.31	15.90	15.96	157,423	-0.21(-1.32%)
Feb 12, 2004	16.22	16.29	16.13	16.18	304,071	-0.13(-0.78%)
Feb 11, 2004	16.12	16.31	16.08	16.31	221,025	+0.09(+0.58%)
Feb 10, 2004	16.01	16.21	15.95	16.21	260,850	+0.10(+0.64%)
Feb 09, 2004	16.22	16.22	15.96	16.11	225,594	-0.07(-0.42%)
Feb 06, 2004	15.91	16.22	15.85	16.18	255,345	+0.23(+1.45%)
Feb 05, 2004	15.75	15.96	15.73	15.95	438,303	+0.29(+1.85%)
Feb 04, 2004	15.96	16.13	15.65	15.66	407,146	-0.41(-2.55%)
Feb 03, 2004	16.09	16.09	15.94	16.07	564,570	-0.07(-0.42%)
Feb 02, 2004	15.79	16.22	15.79	16.14	544,541	+0.34(+2.16%)
Jan 30, 2004	16.05	16.05	15.75	15.79	236,135	-0.26(-1.60%)
Jan 29, 2004	15.96	16.26	15.79	16.05	448,611	+0.09(+0.59%)
Jan 28, 2004	16.22	16.26	15.86	15.96	458,216	-0.26(-1.63%)
Jan 27, 2004	16.22	16.26	16.17	16.22	327,029	+0.00(+0.00%)
Jan 26, 2004	16.22	16.26	16.03	16.22	420,968	-0.03(-0.16%)
Jan 23, 2004	16.22	16.41	16.19	16.25	391,568	+0.03(+0.16%)
Jan 22, 2004	16.07	16.25	16.06	16.22	538,684	+0.15(+0.96%)
Jan 21, 2004	16.20	16.20	15.99	16.07	363,340	-0.14(-0.84%)
Jan 20, 2004	16.09	16.20	16.08	16.20	308,522	+0.11(+0.69%)
Jan 16, 2004	16.01	16.20	16.01	16.09	150,278	+0.03(+0.21%)
Jan 15, 2004	16.09	16.22	15.94	16.06	362,754	+0.03(+0.16%)
Jan 14, 2004	15.56	16.08	15.54	16.03	662,960	+0.48(+3.07%)
Jan 13, 2004	15.37	15.62	15.32	15.56	376,458	+0.20(+1.33%)
Jan 12, 2004	15.14	15.38	15.04	15.35	308,991	+0.20(+1.30%)
Jan 09, 2004	15.37	15.54	15.14	15.15	330,074	-0.34(-2.20%)
Jan 08, 2004	15.57	15.58	15.37	15.50	301,494	+0.00(+0.00%)
Jan 07, 2004	15.27	15.52	15.27	15.50	204,510	+0.22(+1.45%)
Jan 06, 2004	15.32	15.46	15.27	15.27	591,862	-0.13(-0.83%)
Jan 05, 2004	15.28	15.43	15.15	15.40	506,239	+0.18(+1.18%)
Jan 02, 2004	15.07	15.37	15.07	15.22	258,156	+0.26(+1.77%)
Dec 31, 2003	15.30	15.32	14.93	14.96	285,447	-0.37(-2.40%)
Dec 30, 2003	15.07	15.32	14.94	15.32	375,521	+0.15(+1.01%)
Dec 29, 2003	14.94	15.17	14.95	15.17	323,398	+0.23(+1.54%)
Dec 26, 2003	14.88	15.02	14.86	14.94	107,526	+0.02(+0.11%)
Dec 24, 2003	14.98	15.03	14.84	14.92	96,750	-0.14(-0.91%)
Dec 23, 2003	15.00	15.07	14.83	15.06	314,027	+0.16(+1.09%)
Dec 22, 2003	14.43	14.94	14.43	14.90	926,153	+0.52(+3.62%)
Dec 19, 2003	14.24	14.38	14.10	14.38	359,474	+0.15(+1.02%)
Dec 18, 2003	13.96	14.29	13.96	14.23	388,523	+0.21(+1.52%)
Dec 17, 2003	13.94	14.05	13.74	14.02	174,407	+0.13(+0.92%)
Dec 16, 2003	13.86	13.86	13.79	13.89	368,376	+0.03(+0.18%)
Dec 15, 2003	14.09	14.13	13.88	13.86	353,032	-0.04(-0.31%)
Dec 12, 2003	13.75	13.96	13.66	13.91	233,676	+0.06(+0.43%)
Dec 11, 2003	13.46	13.85	13.46	13.85	274,203	+0.32(+2.33%)
Dec 10, 2003	13.50	13.60	13.41	13.53	346,590	-0.13(-0.94%)
Dec 09, 2003	13.57	13.72	13.56	13.66	423,311	+0.15(+1.07%)
Dec 08, 2003	13.36	13.53	13.33	13.51	309,459	+0.15(+1.15%)
Dec 05, 2003	13.23	13.39	13.23	13.36	422,022	-0.01(-0.06%)
Dec 04, 2003	13.11	13.40	13.09	13.37	581,789	+0.26(+1.95%)
Dec 03, 2003	13.08	13.15	13.02	13.11	311,685	+0.05(+0.39%)
Dec 02, 2003	13.02	13.10	12.97	13.06	307,819	+0.01(+0.07%)

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.