Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.48	25.48	24.92	24.99	11,610	-0.39(-1.55%)
Feb 26, 2004	25.53	25.57	25.25	25.39	10,382	+0.32(+1.29%)
Feb 25, 2004	24.77	25.08	24.77	25.06	6,251	-0.26(-1.03%)
Feb 24, 2004	25.89	25.89	24.90	25.32	34,719	-0.24(-0.95%)
Feb 23, 2004	26.07	26.19	25.54	25.56	21,099	-1.07(-4.00%)
Feb 20, 2004	26.60	26.63	25.98	26.63	39,742	+2.08(+8.46%)
Feb 19, 2004	24.90	25.03	24.54	24.55	11,610	-0.39(-1.58%)
Feb 18, 2004	24.54	25.62	24.50	24.95	36,951	+0.90(+3.76%)
Feb 17, 2004	23.65	24.29	23.49	24.04	63,075	+0.50(+2.13%)
Feb 13, 2004	23.78	23.87	23.14	23.54	22,104	+1.16(+5.20%)
Feb 12, 2004	22.53	22.53	22.35	22.38	6,698	+0.02(+0.08%)
Feb 11, 2004	22.16	22.36	21.86	22.36	9,265	+0.32(+1.46%)
Feb 10, 2004	22.04	22.13	21.84	22.04	8,930	-0.22(-1.01%)
Feb 09, 2004	22.57	22.61	22.18	22.26	55,707	+1.30(+6.20%)
Feb 06, 2004	20.60	21.25	20.60	20.96	14,289	+0.49(+2.41%)
Feb 05, 2004	20.33	21.01	20.33	20.47	40,189	+0.91(+4.67%)
Feb 04, 2004	19.88	19.93	19.27	19.55	38,626	-0.11(-0.55%)
Feb 03, 2004	19.71	20.20	19.35	19.66	34,942	+0.93(+4.97%)
Feb 02, 2004	18.90	19.17	18.73	18.73	52,916	-1.32(-6.57%)
Jan 30, 2004	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Jan 29, 2004	20.05	20.05	20.05	20.05	0	+0.00(+0.00%)
Jan 28, 2004	20.29	20.58	20.02	20.05	43,873	-1.19(-5.61%)
Jan 27, 2004	21.68	21.68	21.16	21.24	15,071	-0.56(-2.55%)
Jan 26, 2004	22.24	22.24	21.66	21.79	18,085	-0.64(-2.87%)
Jan 23, 2004	22.18	22.56	22.18	22.44	10,605	+0.17(+0.76%)
Jan 22, 2004	22.40	22.46	22.26	22.27	8,149	-0.16(-0.72%)
Jan 21, 2004	22.21	22.46	22.09	22.43	20,094	+0.43(+1.95%)
Jan 20, 2004	21.50	22.00	21.50	22.00	48,450	+1.53(+7.48%)
Jan 16, 2004	20.60	20.76	20.40	20.47	26,346	-0.70(-3.30%)
Jan 15, 2004	20.96	21.45	20.96	21.17	16,633	+0.31(+1.50%)
Jan 14, 2004	20.47	22.03	20.34	20.85	103,152	+0.04(+0.22%)
Jan 13, 2004	20.69	21.17	20.61	20.81	20,987	+0.61(+3.02%)
Jan 12, 2004	20.33	20.42	19.76	20.20	21,434	+0.38(+1.90%)
Jan 09, 2004	20.15	20.21	19.82	19.82	19,536	-0.74(-3.62%)
Jan 08, 2004	20.20	21.01	20.20	20.57	26,681	+0.50(+2.50%)
Jan 07, 2004	19.71	20.51	19.65	20.07	69,884	+0.04(+0.22%)
Jan 06, 2004	20.50	20.50	19.82	20.02	41,417	-0.96(-4.57%)
Jan 05, 2004	20.56	21.41	20.51	20.98	187,104	-0.08(-0.38%)
Jan 02, 2004	20.07	21.76	19.93	21.06	94,333	+1.94(+10.17%)
Dec 31, 2003	19.19	19.31	18.97	19.12	9,935	+0.24(+1.28%)
Dec 30, 2003	18.72	18.95	18.72	18.87	25,118	-0.48(-2.50%)
Dec 29, 2003	19.36	19.37	18.92	19.36	35,389	-0.57(-2.88%)
Dec 26, 2003	20.00	20.15	19.91	19.93	27,574	-0.09(-0.45%)
Dec 24, 2003	19.35	20.02	19.35	20.02	14,847	+0.54(+2.76%)
Dec 23, 2003	18.99	19.48	18.80	19.48	9,265	+0.15(+0.79%)
Dec 22, 2003	19.26	19.64	19.26	19.33	11,833	+0.21(+1.12%)
Dec 19, 2003	19.20	19.26	19.12	19.12	8,149	+0.17(+0.90%)
Dec 18, 2003	18.90	18.95	18.72	18.95	9,377	+0.14(+0.76%)
Dec 17, 2003	18.59	18.80	18.15	18.80	25,788	-0.47(-2.42%)
Dec 16, 2003	19.21	19.35	19.03	19.27	32,709	+0.59(+3.17%)
Dec 15, 2003	18.81	18.99	18.81	18.68	94,891	-1.41(-7.00%)
Dec 12, 2003	19.59	20.41	19.57	20.08	24,783	+0.49(+2.52%)
Dec 11, 2003	18.90	19.77	18.90	19.59	61,177	+1.67(+9.30%)
Dec 10, 2003	18.44	18.44	17.99	17.92	33,379	+0.29(+1.62%)
Dec 09, 2003	17.58	17.98	17.51	17.64	72,006	+0.04(+0.20%)
Dec 08, 2003	17.29	17.60	17.29	17.60	3,907	+0.31(+1.81%)
Dec 05, 2003	17.47	17.47	17.38	17.29	2,902	-0.40(-2.28%)
Dec 04, 2003	17.77	17.83	17.69	17.69	8,149	-0.25(-1.40%)
Dec 03, 2003	17.93	18.04	17.86	17.94	13,173	-0.51(-2.77%)
Dec 02, 2003	17.90	18.61	17.67	18.45	68,210	+0.94(+5.37%)

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.