Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.12	18.16	17.96	18.09	83,557	-0.01(-0.06%)
Feb 26, 2004	17.88	18.12	17.87	18.10	75,445	-0.00(-0.02%)
Feb 25, 2004	18.08	18.14	17.95	18.11	62,735	-0.01(-0.08%)
Feb 24, 2004	18.12	18.15	17.98	18.12	67,603	+0.06(+0.33%)
Feb 23, 2004	18.10	18.11	17.94	18.06	45,699	-0.05(-0.27%)
Feb 20, 2004	18.20	18.20	17.94	18.11	61,113	-0.13(-0.69%)
Feb 19, 2004	18.36	18.37	18.16	18.23	72,741	-0.02(-0.10%)
Feb 18, 2004	18.33	18.86	18.24	18.25	88,966	-0.11(-0.60%)
Feb 17, 2004	18.41	18.43	18.19	18.36	87,073	+0.00(+0.02%)
Feb 13, 2004	18.43	18.45	18.16	18.36	98,701	-0.06(-0.30%)
Feb 12, 2004	18.49	18.51	18.22	18.42	193,345	-0.07(-0.40%)
Feb 11, 2004	18.42	18.60	18.37	18.49	113,844	+0.00(+0.00%)
Feb 10, 2004	18.43	18.55	18.34	18.49	461,055	+0.09(+0.48%)
Feb 09, 2004	18.45	18.46	18.33	18.40	152,783	-0.08(-0.44%)
Feb 06, 2004	18.36	18.49	18.35	18.48	144,941	+0.09(+0.46%)
Feb 05, 2004	18.47	18.47	18.12	18.40	226,065	-0.02(-0.10%)
Feb 04, 2004	18.32	18.45	18.22	18.42	329,904	+0.09(+0.48%)
Feb 03, 2004	18.21	18.34	18.01	18.33	113,844	+0.10(+0.55%)
Feb 02, 2004	18.10	18.28	17.94	18.23	164,411	+0.19(+1.05%)
Jan 30, 2004	18.00	18.04	17.94	18.04	161,166	-0.07(-0.41%)
Jan 29, 2004	17.92	18.12	17.77	18.11	121,956	+0.14(+0.80%)
Jan 28, 2004	18.09	18.19	17.78	17.97	544,072	-0.08(-0.47%)
Jan 27, 2004	18.13	18.13	17.92	18.05	136,829	-0.09(-0.47%)
Jan 26, 2004	17.95	18.14	17.81	18.14	234,448	+0.40(+2.23%)
Jan 23, 2004	17.99	18.00	17.74	17.74	15,954	-0.27(-1.48%)
Jan 22, 2004	18.06	18.10	17.98	18.01	68,685	+0.06(+0.35%)
Jan 21, 2004	17.77	17.95	17.73	17.95	28,663	+0.22(+1.23%)
Jan 20, 2004	17.76	17.78	17.58	17.73	56,516	+0.11(+0.61%)
Jan 16, 2004	17.65	17.68	17.50	17.62	33,531	+0.06(+0.36%)
Jan 15, 2004	17.47	17.59	17.47	17.56	40,291	+0.04(+0.21%)
Jan 14, 2004	17.58	17.66	17.47	17.52	100,593	-0.06(-0.34%)
Jan 13, 2004	17.65	17.68	17.48	17.58	92,751	+0.05(+0.30%)
Jan 12, 2004	17.69	17.69	17.48	17.53	31,638	-0.13(-0.71%)
Jan 09, 2004	17.68	17.77	17.68	17.65	74,904	-0.09(-0.48%)
Jan 08, 2004	17.82	17.82	17.62	17.74	70,577	-0.06(-0.35%)
Jan 07, 2004	17.75	17.80	17.71	17.80	37,317	+0.13(+0.75%)
Jan 06, 2004	17.81	17.82	17.67	17.67	52,730	-0.13(-0.73%)
Jan 05, 2004	17.80	17.80	17.71	17.80	77,338	+0.12(+0.69%)
Jan 02, 2004	17.51	17.81	17.51	17.68	76,256	+0.04(+0.25%)
Dec 31, 2003	17.58	17.63	17.44	17.63	63,006	+0.14(+0.80%)
Dec 30, 2003	17.48	17.54	17.51	17.49	40,291	+0.01(+0.06%)
Dec 29, 2003	17.39	17.48	17.31	17.48	43,536	+0.18(+1.05%)
Dec 26, 2003	17.30	17.33	17.18	17.30	20,010	+0.00(+0.00%)
Dec 24, 2003	17.23	17.32	17.23	17.30	10,275	+0.06(+0.36%)
Dec 23, 2003	17.21	17.25	17.13	17.24	59,220	+0.04(+0.26%)
Dec 22, 2003	17.23	17.23	17.17	17.19	31,367	+0.02(+0.11%)
Dec 19, 2003	17.25	17.31	17.14	17.17	45,159	-0.14(-0.83%)
Dec 18, 2003	17.24	17.31	17.24	17.32	14,061	+0.15(+0.86%)
Dec 17, 2003	17.15	17.17	17.02	17.17	17,036	+0.01(+0.06%)
Dec 16, 2003	17.17	17.17	16.99	17.16	20,281	+0.04(+0.22%)
Dec 15, 2003	17.17	17.20	17.16	17.12	9,734	+0.03(+0.19%)
Dec 12, 2003	17.08	17.10	17.06	17.09	15,143	-0.04(-0.26%)
Dec 11, 2003	16.92	17.13	16.92	17.13	31,638	+0.27(+1.60%)
Dec 10, 2003	16.77	16.94	16.76	16.86	20,821	-0.11(-0.65%)
Dec 09, 2003	17.06	17.06	16.97	16.97	11,627	+0.09(+0.55%)
Dec 08, 2003	16.76	16.99	16.76	16.88	6,489	-0.05(-0.28%)
Dec 05, 2003	16.97	16.99	16.77	16.93	14,602	-0.04(-0.26%)
Dec 04, 2003	17.01	17.01	16.97	16.97	15,413	-0.08(-0.46%)
Dec 03, 2003	17.03	17.05	17.03	17.05	20,010	+0.06(+0.37%)
Dec 02, 2003	16.92	17.01	16.91	16.99	30,286	+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.