Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.85	14.85	14.85	14.85	300	-0.01(-0.07%)
Feb 26, 2004	14.94	14.94	14.85	14.86	900	-0.08(-0.54%)
Feb 25, 2004	14.94	14.94	14.94	14.94	0	+0.00(+0.00%)
Feb 24, 2004	14.95	14.95	14.94	14.94	500	+0.09(+0.61%)
Feb 23, 2004	14.70	14.88	14.69	14.85	1,400	+0.25(+1.71%)
Feb 20, 2004	14.65	14.65	14.60	14.60	400	-0.05(-0.34%)
Feb 19, 2004	14.90	14.90	14.65	14.65	1,300	-0.35(-2.33%)
Feb 18, 2004	15.00	15.00	15.00	15.00	400	+0.00(+0.00%)
Feb 17, 2004	15.20	15.20	15.00	15.00	800	-0.14(-0.92%)
Feb 13, 2004	15.14	15.14	15.14	15.14	300	-0.01(-0.07%)
Feb 12, 2004	15.14	15.15	15.14	15.15	1,200	+0.11(+0.73%)
Feb 11, 2004	14.96	15.05	14.96	15.04	800	+0.18(+1.21%)
Feb 10, 2004	15.10	15.10	14.86	14.86	1,000	-0.26(-1.72%)
Feb 09, 2004	15.24	15.24	15.12	15.12	1,200	-0.22(-1.43%)
Feb 06, 2004	15.40	15.40	15.33	15.34	1,500	-0.16(-1.03%)
Feb 05, 2004	15.60	15.60	15.50	15.50	1,400	-0.25(-1.59%)
Feb 04, 2004	15.83	15.84	15.75	15.75	1,700	-0.10(-0.63%)
Feb 03, 2004	15.90	15.90	15.83	15.85	600	-0.15(-0.94%)
Feb 02, 2004	16.20	16.20	15.91	16.00	2,000	-0.30(-1.84%)
Jan 30, 2004	16.50	16.50	16.30	16.30	1,700	-0.30(-1.81%)
Jan 29, 2004	16.85	16.94	16.56	16.60	5,600	-0.24(-1.43%)
Jan 28, 2004	17.00	17.00	16.84	16.84	1,800	-0.29(-1.69%)
Jan 27, 2004	17.23	17.23	17.13	17.13	500	-0.10(-0.58%)
Jan 26, 2004	16.62	17.23	16.52	17.23	6,500	+0.46(+2.74%)
Jan 23, 2004	16.68	16.77	16.67	16.77	1,400	+0.10(+0.60%)
Jan 22, 2004	17.00	17.00	16.67	16.67	1,700	-0.33(-1.94%)
Jan 21, 2004	16.86	17.00	16.86	17.00	600	+0.14(+0.83%)
Jan 20, 2004	16.63	16.86	16.63	16.86	1,300	+0.21(+1.26%)
Jan 16, 2004	16.63	16.70	16.49	16.65	2,800	+0.03(+0.18%)
Jan 15, 2004	16.69	16.69	16.54	16.62	1,100	+0.11(+0.67%)
Jan 14, 2004	16.73	16.73	16.50	16.51	3,500	+0.03(+0.18%)
Jan 13, 2004	16.60	16.60	16.45	16.48	1,700	-0.21(-1.26%)
Jan 12, 2004	16.69	16.69	16.69	16.69	1,000	+0.01(+0.06%)
Jan 09, 2004	16.85	16.85	16.68	16.68	400	-0.27(-1.59%)
Jan 08, 2004	16.90	17.19	16.90	16.95	1,600	-0.38(-2.19%)
Jan 07, 2004	17.22	17.33	16.92	17.33	800	+0.12(+0.70%)
Jan 06, 2004	17.23	17.23	17.21	17.21	800	-0.02(-0.12%)
Jan 05, 2004	17.00	17.25	17.00	17.23	1,700	+0.33(+1.95%)
Jan 02, 2004	16.73	16.90	16.70	16.90	1,600	+0.17(+1.02%)
Dec 31, 2003	16.45	16.73	16.35	16.73	1,900	+0.18(+1.09%)
Dec 30, 2003	16.55	16.55	16.55	16.55	1,400	+0.24(+1.47%)
Dec 29, 2003	16.06	16.31	16.06	16.31	2,100	+0.29(+1.81%)
Dec 26, 2003	16.07	16.07	16.02	16.02	2,100	+0.00(+0.00%)
Dec 24, 2003	16.02	16.02	16.02	16.02	1,400	+0.12(+0.75%)
Dec 23, 2003	15.80	15.90	15.80	15.90	1,500	-0.13(-0.81%)
Dec 22, 2003	16.05	16.05	16.03	16.03	1,300	+0.03(+0.19%)
Dec 19, 2003	15.89	16.00	15.89	16.00	1,900	+0.26(+1.65%)
Dec 18, 2003	15.60	15.74	15.60	15.74	1,600	+0.14(+0.90%)
Dec 17, 2003	15.50	15.61	15.50	15.60	2,600	+0.20(+1.30%)
Dec 16, 2003	15.61	15.61	15.45	15.40	3,000	-0.31(-1.97%)
Dec 15, 2003	15.71	15.80	15.71	15.71	1,000	+0.10(+0.64%)
Dec 12, 2003	15.71	15.72	15.61	15.61	1,200	-0.14(-0.89%)
Dec 11, 2003	15.75	15.75	15.70	15.75	1,000	+0.01(+0.06%)
Dec 10, 2003	15.15	16.00	15.15	15.74	100,200	+0.72(+4.79%)
Dec 09, 2003	14.65	15.02	14.65	15.02	7,600	+0.27(+1.83%)
Dec 08, 2003	14.64	14.76	14.56	14.75	3,500	+0.15(+1.03%)
Dec 05, 2003	14.51	14.66	14.50	14.60	12,600	+0.10(+0.69%)
Dec 04, 2003	14.25	14.45	14.10	14.50	13,200	+0.20(+1.40%)
Dec 03, 2003	14.31	14.31	14.30	14.30	12,700	-0.15(-1.04%)
Dec 02, 2003	14.45	14.45	14.45	14.45	0	+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.