Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.31	16.68	16.31	16.67	8,346	+0.41(+2.51%)
Feb 26, 2004	16.20	16.26	16.07	16.26	15,087	-0.17(-1.06%)
Feb 25, 2004	16.61	16.61	16.37	16.43	14,124	-0.42(-2.50%)
Feb 24, 2004	16.96	16.98	16.84	16.85	20,223	-0.19(-1.10%)
Feb 23, 2004	17.29	17.32	16.82	17.04	11,235	-0.19(-1.09%)
Feb 20, 2004	17.28	17.34	17.13	17.23	6,741	-0.05(-0.27%)
Feb 19, 2004	17.23	17.27	17.23	17.27	963	+0.14(+0.82%)
Feb 18, 2004	17.66	17.66	17.06	17.13	25,039	-0.56(-3.17%)
Feb 17, 2004	17.77	17.77	17.69	17.69	3,852	+0.00(+0.00%)
Feb 13, 2004	17.77	17.82	17.69	17.69	8,025	-0.03(-0.18%)
Feb 12, 2004	17.49	17.73	17.49	17.73	7,704	+0.16(+0.89%)
Feb 11, 2004	17.76	17.76	17.57	17.57	3,852	-0.27(-1.52%)
Feb 10, 2004	17.58	17.84	17.58	17.84	12,519	+0.34(+1.96%)
Feb 09, 2004	17.55	17.55	17.50	17.50	963	-0.06(-0.32%)
Feb 06, 2004	17.60	17.60	17.55	17.55	4,815	-0.08(-0.44%)
Feb 05, 2004	17.68	17.68	17.63	17.63	642	-0.12(-0.70%)
Feb 04, 2004	17.80	17.88	17.76	17.76	1,926	-0.12(-0.70%)
Feb 03, 2004	17.88	17.88	17.88	17.88	3,210	-0.09(-0.52%)
Feb 02, 2004	18.04	18.11	17.97	17.97	1,605	+0.02(+0.09%)
Jan 30, 2004	17.99	18.04	17.96	17.96	2,568	-0.11(-0.60%)
Jan 29, 2004	18.13	18.13	18.07	18.07	10,272	-0.06(-0.34%)
Jan 28, 2004	18.22	18.22	18.13	18.13	4,494	-0.09(-0.51%)
Jan 27, 2004	18.30	18.30	18.22	18.22	11,877	-0.14(-0.78%)
Jan 26, 2004	18.30	18.37	18.15	18.37	4,494	+0.05(+0.27%)
Jan 23, 2004	18.15	18.32	18.15	18.32	2,568	+0.09(+0.51%)
Jan 22, 2004	18.02	18.22	18.02	18.22	5,778	+0.22(+1.21%)
Jan 21, 2004	18.02	18.02	18.00	18.01	2,247	-0.02(-0.09%)
Jan 20, 2004	17.94	18.02	17.94	18.02	2,568	+0.02(+0.10%)
Jan 16, 2004	18.07	18.07	18.00	18.00	5,136	-0.14(-0.79%)
Jan 15, 2004	17.87	18.15	17.86	18.15	7,383	+0.35(+1.98%)
Jan 14, 2004	17.78	17.82	17.67	17.79	1,605	+0.08(+0.47%)
Jan 13, 2004	17.52	17.71	17.52	17.71	3,852	+0.19(+1.10%)
Jan 12, 2004	17.52	17.52	17.52	17.52	642	-0.08(-0.46%)
Jan 09, 2004	17.48	17.60	17.48	17.60	8,988	+0.08(+0.44%)
Jan 08, 2004	17.52	17.52	17.52	17.52	1,605	+0.00(+0.00%)
Jan 07, 2004	17.44	17.52	17.44	17.52	4,173	+0.07(+0.43%)
Jan 06, 2004	17.43	17.48	17.43	17.44	1,605	+0.09(+0.54%)
Jan 05, 2004	17.29	17.35	17.29	17.35	642	+0.00(+0.00%)
Jan 02, 2004	17.41	17.47	17.32	17.35	3,531	-0.01(-0.07%)
Dec 31, 2003	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Dec 30, 2003	17.36	17.36	17.36	17.36	321	-0.00(-0.02%)
Dec 29, 2003	17.32	17.44	17.32	17.37	3,210	+0.11(+0.63%)
Dec 26, 2003	17.26	17.26	17.26	17.26	0	+0.00(+0.00%)
Dec 24, 2003	17.37	17.37	17.26	17.26	1,605	-0.06(-0.36%)
Dec 23, 2003	17.35	17.35	17.32	17.32	4,494	-0.11(-0.63%)
Dec 22, 2003	17.30	17.43	17.26	17.43	7,062	+0.19(+1.08%)
Dec 19, 2003	17.29	17.29	17.24	17.24	2,247	-0.12(-0.72%)
Dec 18, 2003	17.32	17.37	17.32	17.37	5,136	+0.06(+0.36%)
Dec 17, 2003	17.30	17.30	17.30	17.30	642	-0.09(-0.54%)
Dec 16, 2003	17.39	17.43	17.39	17.40	3,852	-0.12(-0.71%)
Dec 15, 2003	17.60	17.60	17.52	17.52	1,926	-0.14(-0.79%)
Dec 12, 2003	17.66	17.66	17.66	17.66	642	+0.11(+0.60%)
Dec 11, 2003	17.73	17.83	17.56	17.56	15,408	-0.05(-0.30%)
Dec 10, 2003	17.40	17.60	17.37	17.61	12,519	+0.32(+1.86%)
Dec 09, 2003	17.37	17.37	17.29	17.29	3,210	-0.02(-0.09%)
Dec 08, 2003	17.29	17.30	17.29	17.30	3,852	+0.05(+0.27%)
Dec 05, 2003	17.29	17.29	17.26	17.26	2,247	+0.02(+0.09%)
Dec 04, 2003	17.24	17.24	17.24	17.24	1,605	+0.09(+0.54%)
Dec 03, 2003	17.13	17.15	17.09	17.15	3,852	+0.25(+1.47%)
Dec 02, 2003	16.68	16.77	16.67	16.90	6,099	+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.