Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.23	16.60	16.23	16.59	8,385	+0.41(+2.51%)
Feb 26, 2004	16.12	16.18	16.00	16.18	15,158	-0.17(-1.06%)
Feb 25, 2004	16.54	16.54	16.30	16.36	14,190	-0.42(-2.50%)
Feb 24, 2004	16.88	16.90	16.76	16.77	20,318	-0.19(-1.10%)
Feb 23, 2004	17.21	17.24	16.74	16.96	11,288	-0.19(-1.09%)
Feb 20, 2004	17.20	17.25	17.05	17.15	6,772	-0.05(-0.27%)
Feb 19, 2004	17.15	17.19	17.15	17.19	967	+0.14(+0.82%)
Feb 18, 2004	17.58	17.58	16.98	17.05	25,156	-0.56(-3.17%)
Feb 17, 2004	17.69	17.69	17.61	17.61	3,870	+0.00(+0.00%)
Feb 13, 2004	17.69	17.74	17.61	17.61	8,062	-0.03(-0.18%)
Feb 12, 2004	17.41	17.64	17.41	17.64	7,740	+0.15(+0.89%)
Feb 11, 2004	17.67	17.67	17.49	17.49	3,870	-0.27(-1.52%)
Feb 10, 2004	17.49	17.76	17.49	17.76	12,578	+0.34(+1.96%)
Feb 09, 2004	17.47	17.47	17.42	17.42	967	-0.06(-0.32%)
Feb 06, 2004	17.52	17.52	17.47	17.47	4,837	-0.08(-0.44%)
Feb 05, 2004	17.60	17.60	17.55	17.55	645	-0.12(-0.70%)
Feb 04, 2004	17.72	17.80	17.67	17.67	1,935	-0.12(-0.70%)
Feb 03, 2004	17.80	17.80	17.80	17.80	3,225	-0.09(-0.52%)
Feb 02, 2004	17.95	18.03	17.89	17.89	1,612	+0.02(+0.09%)
Jan 30, 2004	17.91	17.95	17.88	17.88	2,580	-0.11(-0.60%)
Jan 29, 2004	18.05	18.05	17.98	17.98	10,320	-0.06(-0.34%)
Jan 28, 2004	18.14	18.14	18.05	18.05	4,515	-0.09(-0.51%)
Jan 27, 2004	18.22	18.22	18.14	18.14	11,933	-0.14(-0.78%)
Jan 26, 2004	18.22	18.28	18.06	18.28	4,515	+0.05(+0.27%)
Jan 23, 2004	18.06	18.23	18.06	18.23	2,580	+0.09(+0.51%)
Jan 22, 2004	17.94	18.14	17.94	18.14	5,805	+0.22(+1.21%)
Jan 21, 2004	17.94	17.94	17.92	17.92	2,257	-0.02(-0.09%)
Jan 20, 2004	17.86	17.94	17.86	17.94	2,580	+0.02(+0.10%)
Jan 16, 2004	17.98	17.98	17.92	17.92	5,160	-0.14(-0.79%)
Jan 15, 2004	17.79	18.06	17.78	18.06	7,417	+0.35(+1.98%)
Jan 14, 2004	17.70	17.74	17.58	17.71	1,612	+0.08(+0.48%)
Jan 13, 2004	17.43	17.63	17.43	17.63	3,870	+0.19(+1.10%)
Jan 12, 2004	17.44	17.44	17.43	17.43	645	-0.08(-0.46%)
Jan 09, 2004	17.40	17.52	17.40	17.52	9,030	+0.08(+0.44%)
Jan 08, 2004	17.43	17.43	17.43	17.44	1,612	+0.00(+0.00%)
Jan 07, 2004	17.36	17.44	17.36	17.44	4,192	+0.07(+0.43%)
Jan 06, 2004	17.35	17.39	17.35	17.36	1,612	+0.09(+0.54%)
Jan 05, 2004	17.21	17.27	17.21	17.27	645	+0.00(+0.00%)
Jan 02, 2004	17.33	17.39	17.24	17.27	3,547	-0.01(-0.07%)
Dec 31, 2003	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Dec 30, 2003	17.28	17.28	17.28	17.28	322	-0.00(-0.02%)
Dec 29, 2003	17.24	17.36	17.24	17.29	3,225	+0.11(+0.63%)
Dec 26, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Dec 24, 2003	17.29	17.29	17.18	17.18	1,612	-0.06(-0.36%)
Dec 23, 2003	17.27	17.27	17.24	17.24	4,515	-0.11(-0.63%)
Dec 22, 2003	17.22	17.35	17.18	17.35	7,095	+0.19(+1.08%)
Dec 19, 2003	17.21	17.21	17.16	17.16	2,257	-0.12(-0.72%)
Dec 18, 2003	17.24	17.29	17.24	17.29	5,160	+0.06(+0.36%)
Dec 17, 2003	17.22	17.22	17.22	17.22	645	-0.09(-0.54%)
Dec 16, 2003	17.30	17.35	17.30	17.32	3,870	-0.12(-0.71%)
Dec 15, 2003	17.52	17.52	17.44	17.44	1,935	-0.14(-0.79%)
Dec 12, 2003	17.58	17.58	17.58	17.58	645	+0.11(+0.60%)
Dec 11, 2003	17.64	17.75	17.48	17.48	15,480	-0.05(-0.30%)
Dec 10, 2003	17.32	17.52	17.29	17.53	12,578	+0.32(+1.86%)
Dec 09, 2003	17.29	17.29	17.21	17.21	3,225	-0.02(-0.09%)
Dec 08, 2003	17.21	17.22	17.21	17.22	3,870	+0.05(+0.27%)
Dec 05, 2003	17.21	17.21	17.18	17.18	2,257	+0.02(+0.09%)
Dec 04, 2003	17.16	17.16	17.16	17.16	1,612	+0.09(+0.55%)
Dec 03, 2003	17.05	17.07	17.01	17.07	3,870	+0.25(+1.47%)
Dec 02, 2003	16.60	16.70	16.59	16.82	6,127	+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.