Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.75	15.77	15.72	15.77	10,300	+0.12(+0.77%)
Feb 26, 2004	15.78	15.79	15.65	15.65	25,300	-0.09(-0.57%)
Feb 25, 2004	15.69	15.75	15.69	15.74	9,100	+0.09(+0.58%)
Feb 24, 2004	15.70	15.70	15.63	15.65	10,300	-0.09(-0.57%)
Feb 23, 2004	15.70	15.74	15.68	15.74	6,400	+0.09(+0.58%)
Feb 20, 2004	15.73	15.76	15.65	15.65	17,200	-0.13(-0.82%)
Feb 19, 2004	15.78	15.78	15.76	15.78	2,200	+0.01(+0.06%)
Feb 18, 2004	15.80	15.85	15.70	15.77	32,500	-0.03(-0.19%)
Feb 17, 2004	15.74	15.83	15.68	15.80	12,400	+0.10(+0.64%)
Feb 13, 2004	15.75	15.75	15.66	15.70	10,100	-0.09(-0.57%)
Feb 12, 2004	15.78	15.79	15.70	15.79	3,700	+0.04(+0.25%)
Feb 11, 2004	15.65	15.76	15.65	15.75	6,400	+0.11(+0.70%)
Feb 10, 2004	15.66	15.72	15.64	15.64	14,600	-0.01(-0.06%)
Feb 09, 2004	15.70	15.70	15.55	15.65	11,000	+0.00(+0.00%)
Feb 06, 2004	15.70	15.70	15.65	15.65	7,700	-0.09(-0.57%)
Feb 05, 2004	15.70	15.74	15.70	15.74	6,400	-0.01(-0.06%)
Feb 04, 2004	15.71	15.75	15.65	15.75	13,500	-0.01(-0.06%)
Feb 03, 2004	15.70	15.77	15.68	15.76	5,900	+0.00(+0.00%)
Feb 02, 2004	15.91	15.91	15.64	15.76	27,700	-0.04(-0.25%)
Jan 30, 2004	15.80	15.80	15.80	15.80	3,300	+0.06(+0.38%)
Jan 29, 2004	15.78	15.78	15.65	15.74	4,800	-0.05(-0.32%)
Jan 28, 2004	15.70	15.79	15.70	15.79	4,100	+0.09(+0.57%)
Jan 27, 2004	15.75	15.88	15.70	15.70	13,300	-0.15(-0.95%)
Jan 26, 2004	15.83	15.88	15.77	15.85	5,700	+0.14(+0.89%)
Jan 23, 2004	15.71	15.71	15.71	15.71	800	-0.09(-0.57%)
Jan 22, 2004	15.78	15.85	15.75	15.80	9,700	+0.07(+0.45%)
Jan 21, 2004	15.80	15.80	15.69	15.73	17,600	-0.12(-0.76%)
Jan 20, 2004	15.80	15.85	15.80	15.85	1,700	-0.09(-0.56%)
Jan 16, 2004	15.90	15.94	15.90	15.94	8,000	+0.14(+0.89%)
Jan 15, 2004	15.90	15.97	15.75	15.80	21,500	-0.20(-1.25%)
Jan 14, 2004	16.00	16.00	15.78	16.00	10,300	+0.07(+0.44%)
Jan 13, 2004	15.65	15.93	15.65	15.93	5,400	+0.18(+1.14%)
Jan 12, 2004	15.51	15.83	15.51	15.75	15,500	-0.04(-0.25%)
Jan 09, 2004	15.70	15.79	15.65	15.79	7,700	+0.09(+0.57%)
Jan 08, 2004	15.50	15.70	15.50	15.70	12,500	+0.30(+1.95%)
Jan 07, 2004	15.48	15.48	15.39	15.40	5,800	-0.09(-0.58%)
Jan 06, 2004	15.53	15.55	15.45	15.49	22,200	-0.18(-1.15%)
Jan 05, 2004	15.60	15.67	15.60	15.67	3,500	+0.12(+0.77%)
Jan 02, 2004	15.45	15.55	15.38	15.55	5,000	+0.01(+0.06%)
Dec 31, 2003	15.40	15.54	15.34	15.54	6,100	+0.04(+0.26%)
Dec 30, 2003	15.50	15.54	15.49	15.50	5,400	+0.00(+0.00%)
Dec 29, 2003	15.40	15.50	15.30	15.50	6,300	+0.10(+0.65%)
Dec 26, 2003	15.39	15.40	15.30	15.40	7,700	+0.00(+0.00%)
Dec 24, 2003	15.48	15.49	15.40	15.40	2,500	-0.05(-0.32%)
Dec 23, 2003	15.50	15.50	15.45	15.45	5,800	-0.03(-0.19%)
Dec 22, 2003	15.47	15.48	15.47	15.48	1,900	-0.07(-0.45%)
Dec 19, 2003	15.46	15.55	15.45	15.55	6,100	+0.06(+0.39%)
Dec 18, 2003	15.40	15.46	15.40	15.49	5,900	+0.12(+0.78%)
Dec 17, 2003	15.40	15.47	15.37	15.37	11,800	+0.03(+0.20%)
Dec 16, 2003	15.40	15.40	15.34	15.34	5,100	-0.16(-1.03%)
Dec 15, 2003	15.50	15.50	15.50	15.50	1,700	-0.05(-0.32%)
Dec 12, 2003	15.54	15.55	15.49	15.55	7,500	+0.03(+0.19%)
Dec 11, 2003	15.67	15.67	15.41	15.52	14,900	-0.07(-0.45%)
Dec 10, 2003	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Dec 09, 2003	15.58	15.58	15.58	15.59	1,700	-0.01(-0.06%)
Dec 08, 2003	15.52	15.60	15.52	15.60	5,400	+0.15(+0.97%)
Dec 05, 2003	15.47	15.47	15.45	15.45	1,700	+0.05(+0.32%)
Dec 04, 2003	15.39	15.40	15.39	15.40	1,200	-0.01(-0.06%)
Dec 03, 2003	15.70	15.74	15.41	15.41	10,400	-0.19(-1.22%)
Dec 02, 2003	15.51	15.60	15.51	15.60	4,900	+0.14(+0.91%)

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.