Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.67	14.94	14.65	14.83	320,200	+0.12(+0.82%)
Feb 26, 2004	14.63	14.73	14.51	14.71	222,800	-0.02(-0.14%)
Feb 25, 2004	14.62	14.80	14.52	14.73	690,100	+0.01(+0.07%)
Feb 24, 2004	14.50	14.73	14.41	14.72	769,100	+0.12(+0.82%)
Feb 23, 2004	14.17	14.62	14.15	14.60	531,100	+0.31(+2.17%)
Feb 20, 2004	14.45	14.45	14.18	14.29	915,600	-0.22(-1.52%)
Feb 19, 2004	14.60	14.61	14.45	14.51	606,400	-0.13(-0.89%)
Feb 18, 2004	14.95	14.95	14.63	14.64	196,700	-0.31(-2.07%)
Feb 17, 2004	14.86	14.97	14.75	14.95	268,700	+0.12(+0.81%)
Feb 13, 2004	15.08	15.08	14.75	14.83	207,500	-0.03(-0.20%)
Feb 12, 2004	14.94	15.12	14.73	14.86	542,000	+0.09(+0.61%)
Feb 11, 2004	15.19	15.19	14.60	14.77	596,700	-0.59(-3.84%)
Feb 10, 2004	15.10	15.45	15.10	15.36	301,100	+0.01(+0.07%)
Feb 09, 2004	14.99	15.35	14.97	15.35	240,500	+0.44(+2.95%)
Feb 06, 2004	14.57	15.03	14.57	14.91	537,200	+0.34(+2.33%)
Feb 05, 2004	15.19	15.23	14.38	14.57	480,800	-0.58(-3.83%)
Feb 04, 2004	15.42	15.48	14.83	15.15	302,800	-0.45(-2.88%)
Feb 03, 2004	15.95	15.95	15.55	15.60	307,600	-0.33(-2.07%)
Feb 02, 2004	15.95	16.12	15.82	15.93	226,100	-0.07(-0.44%)
Jan 30, 2004	15.55	16.05	15.35	16.00	176,300	+0.10(+0.63%)
Jan 29, 2004	16.20	16.37	15.72	15.90	327,700	-0.10(-0.62%)
Jan 28, 2004	16.25	16.26	15.90	16.00	171,400	-0.40(-2.44%)
Jan 27, 2004	16.27	16.56	16.25	16.40	310,600	+0.30(+1.86%)
Jan 26, 2004	15.70	16.22	15.68	16.10	483,300	+0.52(+3.34%)
Jan 23, 2004	16.20	16.20	15.43	15.58	378,700	-0.56(-3.47%)
Jan 22, 2004	16.35	16.39	16.12	16.14	145,200	-0.20(-1.22%)
Jan 21, 2004	16.35	16.70	16.32	16.34	325,800	+0.17(+1.05%)
Jan 20, 2004	15.89	16.31	15.82	16.17	245,900	-0.15(-0.92%)
Jan 16, 2004	15.99	16.32	15.94	16.32	237,000	+0.41(+2.58%)
Jan 15, 2004	15.68	15.91	15.51	15.91	391,400	+0.06(+0.38%)
Jan 14, 2004	16.26	16.26	15.85	15.85	290,900	-0.41(-2.52%)
Jan 13, 2004	16.22	16.33	16.15	16.26	246,800	+0.07(+0.43%)
Jan 12, 2004	16.54	16.54	16.18	16.19	208,000	-0.35(-2.12%)
Jan 09, 2004	16.45	16.60	16.41	16.54	154,400	+0.09(+0.55%)
Jan 08, 2004	16.33	16.55	16.32	16.45	308,100	+0.05(+0.30%)
Jan 07, 2004	16.65	16.67	16.37	16.40	200,600	-0.40(-2.38%)
Jan 06, 2004	16.80	16.95	16.61	16.80	291,300	+0.00(+0.00%)
Jan 05, 2004	16.82	16.96	16.63	16.80	236,300	+0.23(+1.39%)
Jan 02, 2004	16.51	16.87	16.51	16.57	311,000	+0.11(+0.67%)
Dec 31, 2003	16.43	16.61	16.40	16.46	233,900	+0.13(+0.80%)
Dec 30, 2003	16.40	16.48	16.25	16.33	382,500	-0.08(-0.49%)
Dec 29, 2003	16.33	16.41	16.06	16.41	219,600	+0.08(+0.49%)
Dec 26, 2003	16.46	16.46	16.27	16.33	46,600	-0.15(-0.91%)
Dec 24, 2003	16.19	16.48	16.19	16.48	136,400	+0.29(+1.79%)
Dec 23, 2003	16.04	16.19	16.01	16.19	360,600	+0.19(+1.19%)
Dec 22, 2003	15.60	16.04	15.58	16.00	673,700	+0.35(+2.24%)
Dec 19, 2003	15.90	15.90	15.47	15.65	440,700	-0.25(-1.57%)
Dec 18, 2003	15.19	15.90	15.15	15.90	728,800	+0.75(+4.95%)
Dec 17, 2003	15.10	15.18	15.10	15.15	220,400	-0.04(-0.26%)
Dec 16, 2003	15.15	15.20	15.07	15.19	383,000	-0.06(-0.39%)
Dec 15, 2003	15.35	15.35	15.26	15.25	790,800	-0.02(-0.13%)
Dec 12, 2003	15.11	15.37	15.11	15.27	295,700	+0.26(+1.73%)
Dec 11, 2003	15.07	15.25	14.98	15.01	272,600	-0.22(-1.44%)
Dec 10, 2003	15.71	15.71	15.20	15.23	221,800	-0.56(-3.55%)
Dec 09, 2003	15.54	15.90	15.54	15.79	235,700	+0.25(+1.61%)
Dec 08, 2003	15.24	15.56	15.20	15.54	318,900	+0.45(+2.98%)
Dec 05, 2003	15.24	15.34	15.24	15.09	146,500	-0.19(-1.24%)
Dec 04, 2003	15.68	15.68	15.21	15.28	694,900	-0.79(-4.92%)
Dec 03, 2003	16.22	16.32	15.94	16.07	560,900	-0.33(-2.01%)
Dec 02, 2003	16.48	16.51	16.18	16.40	459,100	-0.04(-0.24%)

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.