Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.34	16.71	16.34	16.70	8,329	+0.41(+2.51%)
Feb 26, 2004	16.23	16.29	16.11	16.29	15,056	-0.17(-1.06%)
Feb 25, 2004	16.65	16.65	16.41	16.47	14,095	-0.42(-2.50%)
Feb 24, 2004	17.00	17.01	16.87	16.89	20,182	-0.19(-1.10%)
Feb 23, 2004	17.32	17.36	16.86	17.07	11,212	-0.19(-1.09%)
Feb 20, 2004	17.32	17.37	17.17	17.26	6,727	-0.05(-0.27%)
Feb 19, 2004	17.26	17.31	17.26	17.31	961	+0.14(+0.82%)
Feb 18, 2004	17.70	17.70	17.09	17.17	24,987	-0.56(-3.17%)
Feb 17, 2004	17.81	17.81	17.73	17.73	3,844	+0.00(+0.00%)
Feb 13, 2004	17.81	17.86	17.73	17.73	8,008	-0.03(-0.18%)
Feb 12, 2004	17.53	17.76	17.53	17.76	7,688	+0.16(+0.89%)
Feb 11, 2004	17.79	17.79	17.61	17.61	3,844	-0.27(-1.52%)
Feb 10, 2004	17.61	17.88	17.61	17.88	12,493	+0.34(+1.96%)
Feb 09, 2004	17.59	17.59	17.53	17.53	961	-0.06(-0.32%)
Feb 06, 2004	17.64	17.64	17.59	17.59	4,805	-0.08(-0.44%)
Feb 05, 2004	17.71	17.71	17.67	17.67	640	-0.12(-0.70%)
Feb 04, 2004	17.84	17.92	17.79	17.79	1,922	-0.12(-0.70%)
Feb 03, 2004	17.92	17.92	17.92	17.92	3,203	-0.09(-0.52%)
Feb 02, 2004	18.07	18.15	18.01	18.01	1,601	+0.02(+0.09%)
Jan 30, 2004	18.03	18.07	18.00	18.00	2,562	-0.11(-0.60%)
Jan 29, 2004	18.17	18.17	18.11	18.11	10,251	-0.06(-0.34%)
Jan 28, 2004	18.26	18.26	18.17	18.17	4,484	-0.09(-0.51%)
Jan 27, 2004	18.34	18.34	18.26	18.26	11,853	-0.14(-0.78%)
Jan 26, 2004	18.34	18.40	18.18	18.40	4,484	+0.05(+0.27%)
Jan 23, 2004	18.18	18.35	18.18	18.35	2,562	+0.09(+0.51%)
Jan 22, 2004	18.06	18.26	18.06	18.26	5,766	+0.22(+1.21%)
Jan 21, 2004	18.06	18.06	18.04	18.04	2,242	-0.02(-0.09%)
Jan 20, 2004	17.98	18.06	17.98	18.06	2,562	+0.02(+0.10%)
Jan 16, 2004	18.11	18.11	18.04	18.04	5,125	-0.14(-0.79%)
Jan 15, 2004	17.91	18.18	17.90	18.18	7,368	+0.35(+1.98%)
Jan 14, 2004	17.81	17.86	17.70	17.83	1,601	+0.08(+0.48%)
Jan 13, 2004	17.55	17.75	17.55	17.75	3,844	+0.19(+1.10%)
Jan 12, 2004	17.56	17.56	17.55	17.55	640	-0.08(-0.46%)
Jan 09, 2004	17.52	17.64	17.52	17.63	8,969	+0.08(+0.44%)
Jan 08, 2004	17.55	17.55	17.55	17.56	1,601	+0.00(+0.00%)
Jan 07, 2004	17.48	17.56	17.48	17.56	4,164	+0.08(+0.43%)
Jan 06, 2004	17.47	17.51	17.47	17.48	1,601	+0.09(+0.54%)
Jan 05, 2004	17.32	17.39	17.32	17.39	640	+0.00(+0.00%)
Jan 02, 2004	17.45	17.51	17.36	17.39	3,523	-0.01(-0.07%)
Dec 31, 2003	17.40	17.40	17.40	17.40	0	+0.00(+0.00%)
Dec 30, 2003	17.40	17.40	17.40	17.40	320	-0.00(-0.02%)
Dec 29, 2003	17.36	17.47	17.36	17.40	3,203	+0.11(+0.63%)
Dec 26, 2003	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Dec 24, 2003	17.40	17.40	17.29	17.29	1,601	-0.06(-0.36%)
Dec 23, 2003	17.39	17.39	17.36	17.36	4,484	-0.11(-0.63%)
Dec 22, 2003	17.34	17.47	17.29	17.47	7,047	+0.19(+1.08%)
Dec 19, 2003	17.32	17.32	17.27	17.28	2,242	-0.12(-0.72%)
Dec 18, 2003	17.36	17.40	17.36	17.40	5,125	+0.06(+0.36%)
Dec 17, 2003	17.34	17.34	17.34	17.34	640	-0.09(-0.54%)
Dec 16, 2003	17.42	17.47	17.42	17.43	3,844	-0.12(-0.71%)
Dec 15, 2003	17.64	17.64	17.56	17.56	1,922	-0.14(-0.79%)
Dec 12, 2003	17.70	17.70	17.70	17.70	640	+0.11(+0.60%)
Dec 11, 2003	17.76	17.87	17.59	17.59	15,376	-0.05(-0.30%)
Dec 10, 2003	17.43	17.64	17.40	17.65	12,493	+0.32(+1.86%)
Dec 09, 2003	17.40	17.40	17.32	17.32	3,203	-0.02(-0.09%)
Dec 08, 2003	17.32	17.34	17.32	17.34	3,844	+0.05(+0.27%)
Dec 05, 2003	17.32	17.32	17.30	17.29	2,242	+0.02(+0.09%)
Dec 04, 2003	17.28	17.28	17.28	17.28	1,601	+0.09(+0.54%)
Dec 03, 2003	17.17	17.18	17.12	17.18	3,844	+0.25(+1.47%)
Dec 02, 2003	16.72	16.81	16.70	16.93	6,086	+0.28(+1.69%)

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.