Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.94	16.33	15.83	16.03	92,004	+0.02(+0.15%)
Feb 26, 2004	15.82	16.08	15.79	16.01	77,609	+0.13(+0.85%)
Feb 25, 2004	15.35	15.88	15.35	15.88	103,687	+0.48(+3.11%)
Feb 24, 2004	15.48	15.72	15.35	15.40	178,585	+0.06(+0.37%)
Feb 23, 2004	16.34	16.34	15.34	15.34	121,629	-0.93(-5.69%)
Feb 20, 2004	16.44	16.44	16.06	16.26	66,343	-0.06(-0.35%)
Feb 19, 2004	16.75	16.78	16.27	16.32	431,858	-0.47(-2.80%)
Feb 18, 2004	16.96	17.02	16.69	16.79	27,121	-0.17(-0.99%)
Feb 17, 2004	16.39	16.96	16.39	16.96	87,414	+0.64(+3.91%)
Feb 13, 2004	16.63	16.68	16.31	16.32	61,545	-0.24(-1.45%)
Feb 12, 2004	17.03	17.12	16.56	16.56	41,308	-0.54(-3.14%)
Feb 11, 2004	17.04	17.10	16.87	17.10	36,718	-0.01(-0.08%)
Feb 10, 2004	16.33	17.12	16.29	17.11	94,716	+0.78(+4.78%)
Feb 09, 2004	16.44	16.46	16.29	16.33	46,106	-0.11(-0.64%)
Feb 06, 2004	16.23	16.44	16.18	16.44	78,652	+0.09(+0.56%)
Feb 05, 2004	16.01	16.42	16.01	16.34	79,278	+0.35(+2.16%)
Feb 04, 2004	16.77	16.88	16.00	16.00	154,384	-0.72(-4.33%)
Feb 03, 2004	16.94	16.99	16.68	16.72	95,968	-0.16(-0.97%)
Feb 02, 2004	16.99	17.26	16.83	16.89	97,428	-0.11(-0.62%)
Jan 30, 2004	17.28	17.50	16.80	16.99	241,590	-0.67(-3.77%)
Jan 29, 2004	17.73	17.76	17.60	17.66	83,450	-0.06(-0.32%)
Jan 28, 2004	18.33	18.43	17.72	17.72	98,054	-0.67(-3.62%)
Jan 27, 2004	18.34	18.43	18.20	18.38	55,494	+0.04(+0.21%)
Jan 26, 2004	18.19	18.34	18.12	18.34	86,997	+0.08(+0.45%)
Jan 23, 2004	17.82	18.26	17.78	18.26	94,299	+0.45(+2.50%)
Jan 22, 2004	17.83	17.93	17.78	17.82	73,854	-0.05(-0.29%)
Jan 21, 2004	17.85	18.11	17.73	17.87	208,210	+0.01(+0.08%)
Jan 20, 2004	18.38	18.38	17.82	17.85	303,552	-0.70(-3.75%)
Jan 16, 2004	18.65	18.67	18.50	18.55	58,624	-0.08(-0.41%)
Jan 15, 2004	18.69	18.69	18.54	18.63	44,854	-0.07(-0.36%)
Jan 14, 2004	18.48	18.91	18.48	18.69	134,981	+0.22(+1.17%)
Jan 13, 2004	18.08	18.48	18.05	18.48	73,854	+0.28(+1.53%)
Jan 12, 2004	17.97	18.25	17.97	18.20	59,667	+0.27(+1.52%)
Jan 09, 2004	18.14	18.38	17.85	17.93	142,701	-0.31(-1.71%)
Jan 08, 2004	17.74	18.24	17.70	18.24	161,477	+0.36(+2.01%)
Jan 07, 2004	17.73	17.90	17.69	17.88	162,937	+0.14(+0.81%)
Jan 06, 2004	18.07	18.12	17.73	17.73	161,477	-0.39(-2.17%)
Jan 05, 2004	17.81	18.21	17.81	18.13	64,048	+0.35(+1.97%)
Jan 02, 2004	17.52	17.81	17.52	17.78	63,005	+0.33(+1.90%)
Dec 31, 2003	17.88	17.90	17.45	17.45	86,163	-0.48(-2.67%)
Dec 30, 2003	18.12	18.12	17.64	17.93	59,458	-0.23(-1.29%)
Dec 29, 2003	17.37	18.16	17.37	18.16	97,220	+0.79(+4.55%)
Dec 26, 2003	17.30	17.37	17.30	17.37	25,869	+0.02(+0.11%)
Dec 24, 2003	17.47	17.52	17.35	17.35	51,948	-0.17(-0.96%)
Dec 23, 2003	17.45	17.58	17.32	17.52	110,155	+0.02(+0.14%)
Dec 22, 2003	16.83	17.50	16.83	17.50	159,182	+0.78(+4.67%)
Dec 19, 2003	16.22	16.78	16.15	16.71	155,010	+0.49(+3.01%)
Dec 18, 2003	16.08	16.23	16.01	16.23	87,206	+0.02(+0.15%)
Dec 17, 2003	15.75	16.20	15.75	16.20	75,731	+0.46(+2.92%)
Dec 16, 2003	15.52	15.74	15.43	15.74	74,271	+0.14(+0.89%)
Dec 15, 2003	16.12	16.18	15.56	15.60	63,005	-0.41(-2.54%)
Dec 12, 2003	15.54	16.02	15.54	16.01	51,530	+0.50(+3.25%)
Dec 11, 2003	15.34	15.62	15.34	15.51	68,429	+0.20(+1.32%)
Dec 10, 2003	15.34	15.39	15.30	15.30	63,214	-0.01(-0.06%)
Dec 09, 2003	15.32	15.35	15.18	15.31	107,443	-0.02(-0.16%)
Dec 08, 2003	15.43	15.43	15.31	15.34	81,156	+0.02(+0.16%)
Dec 05, 2003	15.29	15.39	15.20	15.31	65,926	-0.02(-0.16%)
Dec 04, 2003	15.39	15.39	15.16	15.34	76,148	+0.02(+0.16%)
Dec 03, 2003	15.34	15.43	15.21	15.31	96,385	+0.08(+0.54%)
Dec 02, 2003	15.34	15.41	15.29	15.23	74,688	-0.09(-0.59%)

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.