Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.66	18.34	17.66	18.15	6,938	-0.18(-1.00%)
Feb 26, 2004	17.46	18.34	17.46	18.34	11,836	+0.42(+2.34%)
Feb 25, 2004	18.38	18.38	17.89	17.92	2,585	-0.09(-0.49%)
Feb 24, 2004	17.74	18.01	17.60	18.01	11,020	-0.01(-0.04%)
Feb 23, 2004	17.85	18.20	17.85	18.02	8,435	-0.31(-1.68%)
Feb 20, 2004	17.64	18.38	17.63	18.32	28,979	+0.71(+4.00%)
Feb 19, 2004	17.46	17.64	17.46	17.62	50,203	+0.01(+0.08%)
Feb 18, 2004	17.54	17.64	17.54	17.60	32,652	+0.04(+0.21%)
Feb 17, 2004	17.46	17.64	17.46	17.57	29,251	+0.03(+0.17%)
Feb 13, 2004	17.53	17.74	17.53	17.54	9,931	+0.01(+0.04%)
Feb 12, 2004	17.86	17.86	17.35	17.53	25,986	+0.24(+1.40%)
Feb 11, 2004	17.57	18.05	17.29	17.29	16,870	-0.35(-2.00%)
Feb 10, 2004	17.93	17.93	17.46	17.64	16,190	-0.35(-1.96%)
Feb 09, 2004	18.30	18.32	17.99	17.99	10,748	-0.38(-2.08%)
Feb 06, 2004	18.44	18.44	18.27	18.38	12,380	+0.12(+0.68%)
Feb 05, 2004	18.45	18.45	18.25	18.25	1,768	-0.31(-1.66%)
Feb 04, 2004	18.23	18.72	18.23	18.56	4,489	+0.15(+0.84%)
Feb 03, 2004	18.67	18.68	18.28	18.40	13,197	-0.20(-1.07%)
Feb 02, 2004	18.71	18.98	18.60	18.60	9,931	-0.10(-0.55%)
Jan 30, 2004	18.67	18.74	18.67	18.71	14,149	-0.10(-0.55%)
Jan 29, 2004	18.78	19.26	18.65	18.81	13,605	-0.12(-0.62%)
Jan 28, 2004	18.89	18.96	18.88	18.93	19,455	-0.04(-0.19%)
Jan 27, 2004	19.11	19.11	18.96	18.96	9,251	-0.15(-0.77%)
Jan 26, 2004	19.33	19.33	19.04	19.11	14,013	+0.00(+0.00%)
Jan 23, 2004	18.97	19.12	18.93	19.11	15,782	+0.11(+0.58%)
Jan 22, 2004	18.96	19.11	18.96	19.00	8,979	-0.07(-0.39%)
Jan 21, 2004	19.26	19.26	19.04	19.07	12,380	-0.04(-0.19%)
Jan 20, 2004	19.11	19.12	18.96	19.11	19,455	+0.00(+0.00%)
Jan 16, 2004	19.11	19.11	18.96	19.11	9,251	+0.00(+0.00%)
Jan 15, 2004	19.02	19.12	19.00	19.11	13,741	+0.11(+0.58%)
Jan 14, 2004	18.93	19.07	18.93	19.00	1,768	+0.04(+0.19%)
Jan 13, 2004	19.25	19.25	18.90	18.96	2,312	-0.07(-0.39%)
Jan 12, 2004	19.11	19.28	18.90	19.04	4,266	+0.01(+0.04%)
Jan 09, 2004	19.12	19.12	19.03	19.03	6,054	+0.14(+0.74%)
Jan 08, 2004	18.96	19.03	18.89	18.89	10,624	-0.22(-1.15%)
Jan 07, 2004	18.96	19.15	18.96	19.11	8,397	+0.01(+0.04%)
Jan 06, 2004	19.44	19.44	19.00	19.10	15,510	-0.12(-0.65%)
Jan 05, 2004	18.90	19.23	18.90	19.23	21,768	+0.33(+1.75%)
Jan 02, 2004	19.42	19.42	18.74	18.90	22,448	-0.32(-1.64%)
Dec 31, 2003	18.68	19.29	18.68	19.21	8,163	+0.50(+2.67%)
Dec 30, 2003	18.72	18.72	18.71	18.71	1,224	-0.03(-0.15%)
Dec 29, 2003	19.01	19.01	18.67	18.74	10,325	-0.00(-0.00%)
Dec 26, 2003	18.74	18.74	18.53	18.74	7,340	+0.00(+0.00%)
Dec 24, 2003	18.56	18.74	18.51	18.74	3,136	+0.05(+0.27%)
Dec 23, 2003	18.42	18.69	18.42	18.69	21,047	+0.02(+0.12%)
Dec 22, 2003	19.29	19.29	18.56	18.67	16,530	+0.01(+0.04%)
Dec 19, 2003	19.11	19.11	18.66	18.66	3,523	+0.01(+0.08%)
Dec 18, 2003	19.29	19.29	18.63	18.65	15,847	+0.16(+0.87%)
Dec 17, 2003	18.93	19.26	18.35	18.49	17,568	-0.10(-0.55%)
Dec 16, 2003	18.45	18.61	18.26	18.59	20,005	+0.14(+0.76%)
Dec 15, 2003	18.08	19.33	17.82	18.45	186,325	+0.81(+4.58%)
Dec 12, 2003	17.64	18.04	17.63	17.64	26,518	-0.18(-1.03%)
Dec 11, 2003	17.57	17.82	17.57	17.82	11,700	+0.44(+2.54%)
Dec 10, 2003	17.42	17.49	17.38	17.38	2,746	-0.26(-1.46%)
Dec 09, 2003	17.64	17.64	17.46	17.64	4,163	+0.15(+0.84%)
Dec 08, 2003	17.90	17.90	17.46	17.49	30,598	-0.15(-0.83%)
Dec 05, 2003	16.79	18.08	17.27	17.64	55,023	+0.85(+5.08%)
Dec 04, 2003	16.59	16.98	16.41	16.79	11,754	+0.13(+0.79%)
Dec 03, 2003	16.82	16.98	16.36	16.66	17,969	+0.05(+0.31%)
Dec 02, 2003	16.72	16.87	16.46	16.60	26,689	+0.02(+0.13%)

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.