Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.52	19.95	19.23	19.57	18,242	+0.05(+0.26%)
Feb 26, 2004	19.51	19.57	19.20	19.52	3,909	+0.26(+1.33%)
Feb 25, 2004	19.49	19.56	19.18	19.26	5,733	-0.20(-1.03%)
Feb 24, 2004	19.18	19.54	19.03	19.46	5,993	+0.43(+2.26%)
Feb 23, 2004	19.90	19.90	19.03	19.03	4,430	-0.41(-2.11%)
Feb 20, 2004	19.93	19.93	19.19	19.44	7,036	-0.31(-1.59%)
Feb 19, 2004	19.19	19.89	18.98	19.76	14,072	+0.66(+3.48%)
Feb 18, 2004	18.94	19.11	18.75	19.09	3,387	+0.20(+1.08%)
Feb 17, 2004	18.93	18.94	18.81	18.89	13,290	-0.07(-0.35%)
Feb 13, 2004	18.89	18.96	18.86	18.96	4,169	+0.02(+0.10%)
Feb 12, 2004	18.94	18.94	18.82	18.94	10,945	+0.04(+0.20%)
Feb 11, 2004	18.63	18.90	18.61	18.90	35,181	+0.29(+1.55%)
Feb 10, 2004	18.71	18.79	18.56	18.61	9,902	-0.18(-0.96%)
Feb 09, 2004	18.80	18.80	18.54	18.79	8,078	-0.01(-0.06%)
Feb 06, 2004	18.92	18.92	18.79	18.80	13,030	+0.04(+0.20%)
Feb 05, 2004	19.17	19.17	18.76	18.76	19,284	-0.31(-1.64%)
Feb 04, 2004	19.11	19.17	18.81	19.08	30,751	-0.12(-0.63%)
Feb 03, 2004	20.32	20.32	19.03	19.20	13,551	-1.10(-5.41%)
Feb 02, 2004	20.05	20.34	19.95	20.30	10,163	-0.31(-1.53%)
Jan 30, 2004	20.03	21.03	20.03	20.61	13,811	-0.34(-1.63%)
Jan 29, 2004	20.99	20.99	20.08	20.95	14,333	-0.02(-0.09%)
Jan 28, 2004	20.87	21.07	20.67	20.97	35,702	-0.10(-0.46%)
Jan 27, 2004	20.34	21.07	20.31	21.07	27,623	+0.90(+4.47%)
Jan 26, 2004	19.44	20.16	18.83	20.16	33,096	+0.31(+1.55%)
Jan 23, 2004	19.19	19.86	19.10	19.86	24,496	+0.61(+3.15%)
Jan 22, 2004	19.06	19.25	18.98	19.25	15,375	+0.26(+1.35%)
Jan 21, 2004	18.80	19.01	18.80	18.99	32,314	+0.23(+1.23%)
Jan 20, 2004	18.10	19.84	18.00	18.76	61,241	+0.67(+3.71%)
Jan 16, 2004	17.80	18.09	17.46	18.09	15,375	+0.42(+2.39%)
Jan 15, 2004	17.61	17.77	17.58	17.67	22,695	+0.06(+0.33%)
Jan 14, 2004	17.46	17.61	17.29	17.61	8,870	+0.00(+0.00%)
Jan 13, 2004	17.61	17.61	16.72	17.61	7,648	+0.06(+0.33%)
Jan 12, 2004	16.98	17.63	16.98	17.56	9,035	+0.69(+4.10%)
Jan 09, 2004	16.50	16.86	16.50	16.86	3,765	+0.50(+3.07%)
Jan 08, 2004	16.58	16.58	16.36	16.36	521	+0.05(+0.33%)
Jan 07, 2004	16.17	16.50	16.17	16.31	33,680	-0.10(-0.58%)
Jan 06, 2004	15.97	16.47	15.96	16.40	19,545	+0.29(+1.79%)
Jan 05, 2004	16.00	16.17	15.94	16.12	18,763	+0.19(+1.20%)
Jan 02, 2004	16.31	16.31	15.92	15.92	14,072	-0.35(-2.12%)
Dec 31, 2003	16.27	16.27	16.27	16.27	260	-0.02(-0.12%)
Dec 30, 2003	15.73	16.29	15.73	16.29	7,140	+0.65(+4.17%)
Dec 29, 2003	15.64	15.64	15.64	15.64	10,080	+0.06(+0.37%)
Dec 26, 2003	15.58	15.58	15.58	15.58	5,678	+0.18(+1.17%)
Dec 24, 2003	15.40	15.40	15.40	15.40	1,641	-0.53(-3.30%)
Dec 23, 2003	15.92	15.92	15.92	15.92	521	+0.08(+0.48%)
Dec 22, 2003	15.64	15.85	15.64	15.85	6,887	+0.36(+2.35%)
Dec 19, 2003	15.41	15.53	15.41	15.48	7,260	-0.06(-0.37%)
Dec 18, 2003	15.54	15.54	15.54	15.54	1,303	+0.18(+1.20%)
Dec 17, 2003	15.39	15.39	15.36	15.36	1,498	-0.26(-1.67%)
Dec 16, 2003	15.66	15.66	15.62	15.62	50,304	-0.12(-0.73%)
Dec 15, 2003	15.77	15.92	15.68	15.73	47,612	+0.01(+0.07%)
Dec 12, 2003	15.72	15.72	15.62	15.72	36,744	+0.08(+0.54%)
Dec 11, 2003	15.54	15.72	15.64	15.64	3,127	+0.10(+0.62%)
Dec 10, 2003	15.73	15.75	15.45	15.54	48,412	-0.38(-2.41%)
Dec 09, 2003	15.76	15.92	15.76	15.92	5,201	+0.15(+0.97%)
Dec 08, 2003	15.55	15.77	15.36	15.77	19,125	+0.33(+2.14%)
Dec 05, 2003	15.40	15.40	15.35	15.44	18,354	-0.27(-1.73%)
Dec 04, 2003	15.33	15.73	15.04	15.71	12,029	+0.35(+2.30%)
Dec 03, 2003	14.84	16.19	14.84	15.36	41,526	+0.41(+2.75%)
Dec 02, 2003	14.77	14.96	14.64	14.95	4,560	+0.25(+1.72%)

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.