Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.80	15.91	15.80	15.90	3,697	+0.20(+1.29%)
Feb 26, 2004	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Feb 25, 2004	15.86	15.86	15.69	15.70	4,806	-0.01(-0.09%)
Feb 24, 2004	15.70	15.78	15.69	15.71	170,087	-0.11(-0.68%)
Feb 23, 2004	15.85	15.86	15.72	15.82	176,373	+0.08(+0.52%)
Feb 20, 2004	15.75	15.75	15.62	15.74	1,130,343	-0.26(-1.64%)
Feb 19, 2004	16.05	16.05	16.00	16.00	18,118	-0.04(-0.22%)
Feb 18, 2004	16.23	16.25	16.04	16.04	62,118	-0.19(-1.18%)
Feb 17, 2004	16.16	16.24	16.12	16.23	125,347	+0.22(+1.38%)
Feb 13, 2004	15.98	16.16	15.98	16.01	19,597	+0.08(+0.53%)
Feb 12, 2004	15.74	15.96	15.74	15.92	66,186	+0.23(+1.45%)
Feb 11, 2004	15.44	15.70	15.41	15.70	22,185	+0.24(+1.56%)
Feb 10, 2004	15.40	15.48	15.40	15.46	89,480	+0.12(+0.79%)
Feb 09, 2004	15.28	15.35	15.27	15.33	28,101	+0.22(+1.43%)
Feb 06, 2004	15.02	15.13	15.02	15.12	7,764	+0.24(+1.64%)
Feb 05, 2004	15.10	15.10	14.87	14.87	14,790	-0.26(-1.70%)
Feb 04, 2004	15.15	15.19	15.13	15.13	91,699	-0.12(-0.80%)
Feb 03, 2004	15.23	15.29	15.23	15.25	4,806	+0.23(+1.51%)
Feb 02, 2004	15.06	15.06	15.01	15.03	5,916	-0.04(-0.29%)
Jan 30, 2004	15.15	15.15	14.99	15.07	88,371	-0.08(-0.50%)
Jan 29, 2004	15.09	15.15	15.02	15.15	87,262	-0.11(-0.71%)
Jan 28, 2004	15.36	15.44	15.25	15.25	79,867	-0.08(-0.53%)
Jan 27, 2004	15.16	15.33	15.16	15.33	21,076	+0.26(+1.70%)
Jan 26, 2004	15.03	15.08	15.03	15.08	45,849	+0.09(+0.61%)
Jan 23, 2004	15.10	15.12	14.95	14.99	48,068	-0.07(-0.45%)
Jan 22, 2004	15.07	15.16	15.05	15.05	16,269	+0.10(+0.65%)
Jan 21, 2004	14.90	14.96	14.81	14.96	26,992	-0.13(-0.88%)
Jan 20, 2004	14.98	15.09	14.94	15.09	49,917	+0.42(+2.84%)
Jan 16, 2004	14.64	14.67	14.59	14.67	41,042	+0.15(+1.02%)
Jan 15, 2004	14.60	14.60	14.47	14.52	105,750	-0.46(-3.05%)
Jan 14, 2004	14.98	15.06	14.96	14.98	73,581	-0.18(-1.18%)
Jan 13, 2004	15.09	15.23	15.09	15.16	52,875	+0.08(+0.56%)
Jan 12, 2004	15.28	15.28	15.04	15.07	126,086	-0.31(-2.00%)
Jan 09, 2004	15.37	15.43	15.28	15.38	44,740	-0.12(-0.77%)
Jan 08, 2004	15.43	15.50	15.38	15.50	34,757	-0.05(-0.35%)
Jan 07, 2004	15.61	15.61	15.52	15.56	19,966	-0.31(-1.96%)
Jan 06, 2004	15.87	15.87	15.68	15.87	30,319	-0.16(-1.01%)
Jan 05, 2004	16.03	16.08	16.01	16.03	37,715	+0.50(+3.20%)
Jan 02, 2004	15.33	15.53	15.30	15.53	29,580	+0.31(+2.06%)
Dec 31, 2003	15.31	15.31	15.07	15.22	12,571	-0.02(-0.12%)
Dec 30, 2003	15.15	15.27	15.15	15.24	14,420	+0.29(+1.97%)
Dec 29, 2003	14.90	14.95	14.90	14.94	15,899	+0.05(+0.31%)
Dec 26, 2003	14.88	14.90	14.85	14.90	5,546	-0.06(-0.40%)
Dec 24, 2003	14.83	14.96	14.83	14.96	23,664	+0.49(+3.36%)
Dec 23, 2003	14.37	14.49	14.37	14.47	26,992	+0.10(+0.72%)
Dec 22, 2003	14.30	14.34	14.30	14.37	72,841	-0.39(-2.66%)
Dec 19, 2003	15.10	15.10	14.76	14.76	50,656	-0.29(-1.94%)
Dec 18, 2003	15.06	15.09	14.96	15.05	21,445	-0.17(-1.14%)
Dec 17, 2003	15.28	15.28	15.26	15.22	17,378	-0.13(-0.83%)
Dec 16, 2003	15.48	15.48	15.32	15.35	14,050	-0.21(-1.36%)
Dec 15, 2003	15.42	15.56	15.39	15.56	12,201	+0.25(+1.66%)
Dec 12, 2003	15.15	15.31	15.15	15.31	8,874	+0.11(+0.71%)
Dec 11, 2003	15.12	15.20	15.10	15.20	24,773	+0.19(+1.26%)
Dec 10, 2003	15.23	15.23	15.03	15.01	54,723	-0.44(-2.87%)
Dec 09, 2003	15.45	15.45	15.45	15.45	12,941	+0.16(+1.04%)
Dec 08, 2003	15.33	15.33	15.27	15.29	21,445	-0.24(-1.55%)
Dec 05, 2003	15.33	15.50	15.33	15.53	8,134	+0.06(+0.42%)
Dec 04, 2003	15.53	15.56	15.47	15.47	20,706	-0.28(-1.79%)
Dec 03, 2003	15.77	15.77	15.77	15.75	11,092	-0.03(-0.17%)
Dec 02, 2003	15.60	15.78	15.60	15.78	39,194	-0.01(-0.09%)

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.