Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.10	18.50	18.00	18.10	1,240	+0.00(+0.00%)
Feb 26, 2004	19.60	18.50	18.00	18.10	1,240	-1.50(-7.65%)
Feb 25, 2004	19.85	19.85	19.60	19.60	737	-0.25(-1.26%)
Feb 24, 2004	19.15	19.85	19.40	19.85	2,173	+0.70(+3.66%)
Feb 23, 2004	19.15	19.50	19.15	19.15	2,313	-0.45(-2.30%)
Feb 20, 2004	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Feb 19, 2004	19.60	19.60	19.60	19.60	2,025	-0.15(-0.76%)
Feb 18, 2004	19.75	20.00	19.70	19.75	6,100	+0.00(+0.00%)
Feb 17, 2004	19.40	20.00	19.70	19.75	6,100	+0.35(+1.80%)
Feb 13, 2004	18.90	19.45	19.40	19.40	506	+0.50(+2.65%)
Feb 12, 2004	19.10	19.25	18.90	18.90	1,460	-0.20(-1.05%)
Feb 11, 2004	19.00	19.10	18.65	19.10	634	+0.10(+0.53%)
Feb 10, 2004	19.00	19.10	18.80	19.00	3,555	+0.00(+0.00%)
Feb 09, 2004	18.50	19.00	18.75	19.00	2,061	+0.50(+2.70%)
Feb 06, 2004	18.25	18.50	18.20	18.50	1,537	+0.25(+1.37%)
Feb 05, 2004	18.10	18.25	18.25	18.25	106	+0.15(+0.83%)
Feb 04, 2004	17.90	18.10	18.10	18.10	800	-0.05(-0.28%)
Feb 03, 2004	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Feb 02, 2004	18.10	18.15	18.15	18.15	679	+0.05(+0.28%)
Jan 30, 2004	18.15	18.10	17.65	18.10	839	-0.05(-0.28%)
Jan 29, 2004	18.00	18.15	18.10	18.15	1,909	+0.15(+0.83%)
Jan 28, 2004	18.00	18.05	18.00	18.00	261	+0.00(+0.00%)
Jan 27, 2004	17.80	18.00	17.70	18.00	1,227	+0.20(+1.12%)
Jan 26, 2004	17.80	17.80	17.80	17.80	355	+0.00(+0.00%)
Jan 23, 2004	17.95	18.05	17.80	17.80	792	-0.15(-0.84%)
Jan 22, 2004	18.20	18.25	17.95	17.95	319	-0.25(-1.37%)
Jan 21, 2004	17.90	18.20	17.93	18.20	56,305	+0.30(+1.68%)
Jan 20, 2004	18.00	17.90	17.60	17.90	3,235	-0.10(-0.56%)
Jan 16, 2004	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Jan 15, 2004	17.65	18.00	17.60	18.00	768	+0.35(+1.98%)
Jan 14, 2004	17.75	17.70	17.65	17.65	880	-0.10(-0.56%)
Jan 13, 2004	17.45	17.75	17.45	17.75	1,871	+0.30(+1.72%)
Jan 12, 2004	17.70	17.45	17.15	17.45	3,431	-0.25(-1.41%)
Jan 09, 2004	17.45	17.70	17.70	17.70	620	+0.55(+3.21%)
Jan 08, 2004	17.15	17.15	17.15	17.15	0	+0.00(+0.00%)
Jan 07, 2004	17.15	17.55	17.15	17.15	2,091	+0.10(+0.59%)
Dec 31, 2003	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Dec 30, 2003	17.15	17.05	16.75	17.05	753	-0.10(-0.58%)
Dec 29, 2003	16.50	17.15	16.80	17.15	724	+0.65(+3.94%)
Dec 26, 2003	16.65	17.15	16.50	16.50	388	-0.15(-0.90%)
Dec 24, 2003	17.00	16.90	16.65	16.65	1,430	-0.35(-2.06%)
Dec 23, 2003	16.60	17.00	16.90	17.00	800	+0.40(+2.41%)
Dec 22, 2003	16.40	16.85	16.60	16.60	770	+0.20(+1.22%)
Dec 19, 2003	17.20	16.70	16.40	16.40	4,786	-0.90(-5.20%)
Dec 18, 2003	17.30	17.30	17.30	17.30	0	+0.30(+1.76%)
Dec 17, 2003	17.00	17.00	17.00	17.00	0	+0.40(+2.41%)
Dec 16, 2003	16.60	16.60	16.60	16.60	0	-0.15(-0.90%)
Dec 15, 2003	16.75	16.75	16.75	16.75	0	-0.25(-1.47%)
Dec 12, 2003	17.00	17.00	17.00	17.00	0	-0.40(-2.30%)
Dec 11, 2003	17.40	17.40	17.40	17.40	0	-0.25(-1.42%)
Dec 10, 2003	17.65	17.65	17.65	17.65	0	-0.25(-1.40%)
Dec 09, 2003	17.90	17.90	17.90	17.90	0	+0.00(+0.00%)
Dec 08, 2003	17.90	17.90	17.90	17.90	0	+0.00(+0.00%)
Dec 05, 2003	17.60	17.60	17.60	17.90	0	+0.05(+0.28%)
Dec 04, 2003	17.85	17.85	17.85	17.85	0	-0.30(-1.65%)
Dec 03, 2003	18.15	18.15	18.15	18.15	0	-1.10(-5.71%)
Dec 02, 2003	19.25	19.25	19.25	19.25	0	+0.40(+2.12%)

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.