Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.74	15.06	14.74	15.01	6,390	+0.21(+1.41%)
Feb 26, 2004	14.89	15.15	14.81	14.81	840	+0.08(+0.56%)
Feb 25, 2004	14.73	14.78	14.72	14.72	1,177	-0.05(-0.36%)
Feb 24, 2004	14.62	14.88	14.62	14.78	17,826	-0.02(-0.16%)
Feb 23, 2004	14.87	14.94	14.80	14.80	4,877	-0.23(-1.54%)
Feb 20, 2004	15.10	15.10	14.79	15.03	4,372	-0.02(-0.12%)
Feb 19, 2004	15.47	15.49	15.05	15.05	9,922	-0.44(-2.84%)
Feb 18, 2004	15.48	15.55	15.48	15.49	2,186	-0.09(-0.61%)
Feb 17, 2004	15.47	15.61	15.32	15.59	4,877	+0.11(+0.73%)
Feb 13, 2004	15.75	15.84	15.47	15.47	4,540	-0.29(-1.81%)
Feb 12, 2004	15.78	15.88	15.76	15.76	2,018	-0.04(-0.26%)
Feb 11, 2004	15.70	15.80	15.70	15.80	336	-0.11(-0.67%)
Feb 10, 2004	15.51	15.91	15.51	15.91	2,186	+0.26(+1.63%)
Feb 09, 2004	15.57	15.74	15.57	15.65	504	-0.12(-0.75%)
Feb 06, 2004	15.45	15.77	15.45	15.77	3,531	+0.14(+0.91%)
Feb 05, 2004	15.34	15.63	14.87	15.63	22,367	+0.59(+3.91%)
Feb 04, 2004	15.31	15.31	14.87	15.04	13,285	-0.32(-2.09%)
Feb 03, 2004	15.26	15.36	15.13	15.36	1,009	+0.00(+0.00%)
Feb 02, 2004	15.08	15.54	15.08	15.36	1,513	-0.25(-1.60%)
Jan 30, 2004	15.46	15.63	15.23	15.61	38,848	+0.27(+1.74%)
Jan 29, 2004	15.35	15.35	15.04	15.34	4,708	+0.18(+1.22%)
Jan 28, 2004	15.25	15.37	15.04	15.16	6,222	-0.17(-1.09%)
Jan 27, 2004	15.17	15.37	15.17	15.32	1,681	-0.13(-0.85%)
Jan 26, 2004	15.45	15.46	15.22	15.45	3,868	+0.20(+1.29%)
Jan 23, 2004	15.27	15.43	15.25	15.26	2,690	-0.09(-0.58%)
Jan 22, 2004	15.61	15.61	15.35	15.35	2,522	-0.11(-0.73%)
Jan 21, 2004	15.50	15.62	15.43	15.46	6,222	-0.04(-0.23%)
Jan 20, 2004	15.17	15.50	15.17	15.50	8,072	-0.05(-0.34%)
Jan 16, 2004	15.54	15.55	15.48	15.55	4,877	-0.09(-0.57%)
Jan 15, 2004	15.48	15.64	15.47	15.64	2,488	+0.19(+1.23%)
Jan 14, 2004	15.63	15.63	15.40	15.45	3,691	+0.10(+0.66%)
Jan 13, 2004	15.52	15.52	15.34	15.35	3,610	-0.06(-0.39%)
Jan 12, 2004	15.69	15.69	15.39	15.41	2,472	-0.03(-0.19%)
Jan 09, 2004	15.45	15.54	15.35	15.44	3,868	-0.01(-0.08%)
Jan 08, 2004	15.56	15.73	15.45	15.45	5,731	-0.18(-1.18%)
Jan 07, 2004	16.04	16.04	15.34	15.63	6,424	-0.12(-0.76%)
Jan 06, 2004	15.88	15.88	15.64	15.75	17,658	-0.15(-0.97%)
Jan 05, 2004	15.95	16.00	15.64	15.91	5,045	+0.26(+1.67%)
Jan 02, 2004	15.91	15.91	15.53	15.64	15,303	+0.14(+0.88%)
Dec 31, 2003	15.70	15.91	15.37	15.51	21,021	-0.45(-2.83%)
Dec 30, 2003	15.84	15.96	15.72	15.96	7,693	-0.02(-0.15%)
Dec 29, 2003	16.29	16.29	15.79	15.98	8,136	+0.23(+1.43%)
Dec 26, 2003	15.82	15.82	15.76	15.76	16,642	-0.04(-0.26%)
Dec 24, 2003	15.80	15.80	15.80	15.80	1,345	+0.00(+0.00%)
Dec 23, 2003	15.63	15.80	15.45	15.80	1,464	+0.33(+2.15%)
Dec 22, 2003	15.26	15.84	15.26	15.47	2,660	-0.01(-0.08%)
Dec 19, 2003	16.02	16.02	15.25	15.48	5,741	-0.39(-2.47%)
Dec 18, 2003	15.61	15.87	15.26	15.87	2,500	+0.33(+2.10%)
Dec 17, 2003	15.61	15.61	15.34	15.54	3,952	-0.04(-0.23%)
Dec 16, 2003	15.59	15.59	15.16	15.58	5,549	+0.27(+1.75%)
Dec 15, 2003	16.04	16.05	15.31	15.31	3,925	-0.51(-3.20%)
Dec 12, 2003	15.73	16.03	15.69	15.82	8,223	+0.07(+0.42%)
Dec 11, 2003	15.31	15.76	15.19	15.75	3,531	+0.38(+2.48%)
Dec 10, 2003	15.41	15.41	15.28	15.37	12,276	+0.12(+0.82%)
Dec 09, 2003	15.17	15.41	15.13	15.25	5,791	-0.16(-1.04%)
Dec 08, 2003	15.03	15.47	15.03	15.41	5,231	+0.24(+1.61%)
Dec 05, 2003	15.53	15.53	15.20	15.16	1,849	-0.29(-1.85%)
Dec 04, 2003	15.02	15.45	15.00	15.45	9,910	+0.29(+1.88%)
Dec 03, 2003	15.79	15.79	15.16	15.16	5,987	-0.70(-4.42%)
Dec 02, 2003	15.68	16.50	15.68	15.86	3,455	+0.10(+0.60%)

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.