Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.95	16.20	15.87	15.92	19,648	+0.12(+0.77%)
Feb 26, 2004	16.47	16.79	15.80	15.80	44,497	-0.70(-4.26%)
Feb 25, 2004	15.87	16.52	15.71	16.50	13,539	+0.57(+3.57%)
Feb 24, 2004	15.42	16.16	15.42	15.93	12,053	+0.52(+3.38%)
Feb 23, 2004	15.80	16.01	15.40	15.41	16,676	-0.39(-2.45%)
Feb 20, 2004	16.40	16.40	15.69	15.80	19,813	-0.53(-3.26%)
Feb 19, 2004	17.08	17.08	16.33	16.33	19,070	-0.65(-3.85%)
Feb 18, 2004	17.49	17.49	16.92	16.98	8,833	-0.44(-2.50%)
Feb 17, 2004	16.44	17.60	16.40	17.42	22,867	+1.04(+6.36%)
Feb 13, 2004	16.66	16.66	16.38	16.38	15,602	-0.34(-2.03%)
Feb 12, 2004	16.62	16.91	16.56	16.72	6,274	+0.04(+0.22%)
Feb 11, 2004	16.78	16.78	16.50	16.68	8,998	-0.02(-0.14%)
Feb 10, 2004	15.83	16.70	15.73	16.70	20,886	+0.87(+5.51%)
Feb 09, 2004	15.78	15.90	15.75	15.83	14,612	+0.05(+0.31%)
Feb 06, 2004	15.00	15.84	15.00	15.78	20,556	+0.86(+5.76%)
Feb 05, 2004	15.04	15.13	14.73	14.92	14,612	-0.04(-0.24%)
Feb 04, 2004	15.98	15.98	14.96	14.96	38,966	-0.94(-5.94%)
Feb 03, 2004	16.20	16.27	15.89	15.90	13,208	-0.36(-2.23%)
Feb 02, 2004	16.75	16.86	16.20	16.27	12,300	-0.42(-2.54%)
Jan 30, 2004	16.96	17.12	16.47	16.69	21,216	-0.27(-1.57%)
Jan 29, 2004	17.15	17.27	16.79	16.96	25,839	-0.19(-1.13%)
Jan 28, 2004	18.16	18.23	17.14	17.15	29,719	-0.88(-4.90%)
Jan 27, 2004	18.46	18.46	18.02	18.04	10,567	-0.34(-1.85%)
Jan 26, 2004	18.12	18.38	17.90	18.38	10,236	+0.19(+1.07%)
Jan 23, 2004	18.21	18.35	17.98	18.18	8,172	-0.08(-0.46%)
Jan 22, 2004	18.90	18.91	18.22	18.27	12,796	-0.55(-2.90%)
Jan 21, 2004	18.91	19.04	18.80	18.81	10,732	-0.22(-1.15%)
Jan 20, 2004	18.67	19.03	18.65	19.03	14,034	+0.18(+0.96%)
Jan 16, 2004	18.96	19.02	18.69	18.85	6,852	+0.01(+0.06%)
Jan 15, 2004	18.84	18.87	18.68	18.84	8,833	-0.06(-0.32%)
Jan 14, 2004	18.48	18.90	18.48	18.90	16,263	+0.48(+2.63%)
Jan 13, 2004	18.58	18.58	18.05	18.41	9,328	-0.10(-0.52%)
Jan 12, 2004	18.16	18.51	18.07	18.51	7,017	+0.47(+2.62%)
Jan 09, 2004	18.51	18.70	17.99	18.04	12,630	-0.56(-3.00%)
Jan 08, 2004	18.28	18.96	18.28	18.59	32,196	+0.44(+2.40%)
Jan 07, 2004	18.46	18.47	18.15	18.16	9,824	-0.24(-1.32%)
Jan 06, 2004	18.42	18.48	18.30	18.40	7,842	-0.15(-0.78%)
Jan 05, 2004	18.38	18.69	18.32	18.55	13,208	+0.27(+1.46%)
Jan 02, 2004	18.19	18.51	18.18	18.28	12,713	+0.16(+0.87%)
Dec 31, 2003	18.61	18.65	18.06	18.12	22,042	-0.65(-3.48%)
Dec 30, 2003	18.92	18.96	18.64	18.78	12,713	-0.23(-1.21%)
Dec 29, 2003	18.29	19.01	18.29	19.01	16,593	+0.67(+3.63%)
Dec 26, 2003	18.33	18.34	18.32	18.34	2,971	+0.07(+0.40%)
Dec 24, 2003	18.22	18.30	18.17	18.27	3,302	-0.05(-0.26%)
Dec 23, 2003	18.13	18.32	18.11	18.32	7,429	+0.27(+1.48%)
Dec 22, 2003	18.15	18.15	18.05	18.05	25,344	-0.17(-0.93%)
Dec 19, 2003	18.00	18.23	17.75	18.22	25,839	-0.11(-0.60%)
Dec 18, 2003	17.99	18.33	17.99	18.33	169,072	+0.28(+1.54%)
Dec 17, 2003	17.81	18.11	17.79	18.05	11,970	+0.00(+0.00%)
Dec 16, 2003	17.37	18.10	17.36	18.05	29,719	+0.51(+2.90%)
Dec 15, 2003	17.77	18.28	17.54	17.54	36,241	-0.10(-0.55%)
Dec 12, 2003	17.87	18.11	17.52	17.64	25,426	-0.23(-1.29%)
Dec 11, 2003	17.08	17.87	17.08	17.87	23,775	+0.87(+5.13%)
Dec 10, 2003	17.13	17.13	16.92	16.99	10,567	-0.28(-1.61%)
Dec 09, 2003	17.27	17.43	17.27	17.27	12,053	-0.08(-0.49%)
Dec 08, 2003	17.19	17.37	17.19	17.36	15,025	+0.22(+1.27%)
Dec 05, 2003	17.31	17.49	17.26	17.14	10,897	+0.11(+0.64%)
Dec 04, 2003	16.73	17.03	16.22	17.03	22,785	+0.28(+1.66%)
Dec 03, 2003	17.55	17.55	16.75	16.75	18,987	-0.76(-4.36%)
Dec 02, 2003	17.36	17.69	17.52	17.52	17,831	+0.16(+0.91%)

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.