Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.95	15.03	14.91	15.00	68,684	+0.06(+0.37%)
Feb 26, 2004	14.88	14.94	14.82	14.94	137,368	+0.06(+0.42%)
Feb 25, 2004	14.84	14.89	14.80	14.88	58,143	+0.02(+0.16%)
Feb 24, 2004	14.91	14.95	14.81	14.86	405,306	-0.06(-0.37%)
Feb 23, 2004	14.94	14.95	14.88	14.91	152,669	+0.01(+0.06%)
Feb 20, 2004	14.87	14.94	14.84	14.90	101,326	+0.09(+0.60%)
Feb 19, 2004	14.91	14.97	14.82	14.82	270,317	-0.05(-0.34%)
Feb 18, 2004	14.87	14.90	14.81	14.87	231,214	+0.02(+0.16%)
Feb 17, 2004	14.85	14.88	14.78	14.84	110,167	+0.08(+0.56%)
Feb 13, 2004	14.84	14.85	14.71	14.76	246,855	-0.07(-0.48%)
Feb 12, 2004	14.84	14.85	14.79	14.83	102,346	-0.02(-0.14%)
Feb 11, 2004	14.75	14.87	14.71	14.85	91,805	+0.09(+0.60%)
Feb 10, 2004	14.75	14.79	14.70	14.76	127,168	+0.02(+0.16%)
Feb 09, 2004	14.70	15.00	14.69	14.74	164,230	+0.05(+0.32%)
Feb 06, 2004	14.66	14.69	14.58	14.69	305,339	+0.09(+0.62%)
Feb 05, 2004	14.56	14.60	14.50	14.60	184,631	+0.05(+0.36%)
Feb 04, 2004	14.44	14.57	14.41	14.55	358,043	+0.08(+0.55%)
Feb 03, 2004	14.44	14.49	14.38	14.47	107,786	+0.06(+0.43%)
Feb 02, 2004	14.44	14.48	14.34	14.41	457,329	-0.01(-0.10%)
Jan 30, 2004	14.41	14.42	14.34	14.42	102,346	+0.01(+0.08%)
Jan 29, 2004	14.29	14.46	14.28	14.41	134,308	+0.11(+0.76%)
Jan 28, 2004	14.46	14.47	14.26	14.30	404,966	-0.14(-0.96%)
Jan 27, 2004	14.51	14.51	14.42	14.44	110,847	-0.07(-0.51%)
Jan 26, 2004	14.37	14.51	14.35	14.51	109,487	+0.19(+1.33%)
Jan 23, 2004	14.29	14.37	14.27	14.32	79,565	+0.03(+0.23%)
Jan 22, 2004	14.32	14.32	14.23	14.29	104,046	-0.01(-0.04%)
Jan 21, 2004	14.17	14.30	14.17	14.30	130,568	+0.10(+0.70%)
Jan 20, 2004	14.25	14.25	14.15	14.20	318,600	-0.01(-0.04%)
Jan 16, 2004	14.25	14.26	14.18	14.20	60,523	-0.05(-0.33%)
Jan 15, 2004	14.26	14.26	14.13	14.25	212,173	+0.04(+0.29%)
Jan 14, 2004	14.18	14.26	14.16	14.21	219,314	+0.05(+0.35%)
Jan 13, 2004	14.22	14.22	14.08	14.16	60,523	+0.01(+0.08%)
Jan 12, 2004	14.17	14.19	14.11	14.15	310,780	+0.03(+0.21%)
Jan 09, 2004	14.20	14.24	14.10	14.12	212,513	-0.07(-0.48%)
Jan 08, 2004	14.26	14.26	14.15	14.18	168,990	-0.03(-0.21%)
Jan 07, 2004	14.27	14.27	14.16	14.21	214,553	-0.09(-0.60%)
Jan 06, 2004	14.22	14.31	14.22	14.30	126,148	+0.02(+0.17%)
Jan 05, 2004	14.29	14.31	14.19	14.28	104,046	+0.04(+0.29%)
Jan 02, 2004	14.35	14.36	14.18	14.23	162,190	+0.03(+0.21%)
Dec 31, 2003	14.29	14.32	14.21	14.21	259,436	-0.06(-0.41%)
Dec 30, 2003	14.20	14.26	14.20	14.26	476,370	+0.06(+0.39%)
Dec 29, 2003	14.08	14.19	14.08	14.21	52,363	+0.09(+0.67%)
Dec 26, 2003	14.12	14.13	14.08	14.11	12,580	+0.01(+0.04%)
Dec 24, 2003	14.12	14.13	14.07	14.11	19,721	-0.04(-0.27%)
Dec 23, 2003	14.17	14.18	14.08	14.15	111,187	+0.04(+0.27%)
Dec 22, 2003	14.08	14.11	14.02	14.11	254,676	+0.04(+0.25%)
Dec 19, 2003	14.12	14.12	14.06	14.07	107,106	+0.00(+0.00%)
Dec 18, 2003	14.04	14.10	14.00	14.07	90,785	+0.06(+0.40%)
Dec 17, 2003	14.00	14.03	13.98	14.02	60,863	-0.01(-0.04%)
Dec 16, 2003	13.98	14.02	13.93	14.02	43,522	+0.04(+0.25%)
Dec 15, 2003	14.01	14.04	13.98	13.99	210,813	+0.08(+0.55%)
Dec 12, 2003	13.86	13.90	13.78	13.91	58,143	+0.04(+0.25%)
Dec 11, 2003	13.83	13.94	13.81	13.88	104,726	+0.06(+0.47%)
Dec 10, 2003	13.83	13.85	13.74	13.81	83,305	-0.03(-0.19%)
Dec 09, 2003	13.91	13.91	13.83	13.84	79,225	-0.10(-0.74%)
Dec 08, 2003	13.89	13.93	13.82	13.94	464,809	+0.11(+0.81%)
Dec 05, 2003	13.89	13.90	13.80	13.83	84,325	-0.07(-0.49%)
Dec 04, 2003	13.90	13.92	13.86	13.90	131,588	+0.02(+0.15%)
Dec 03, 2003	14.01	14.01	13.88	13.88	68,684	-0.06(-0.46%)
Dec 02, 2003	13.95	13.98	13.90	13.94	390,685	-0.04(-0.27%)

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.