Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.00	24.60	22.00	23.70	20,400	+1.95(+8.97%)
Feb 26, 2004	21.75	21.75	21.50	21.75	3,200	-0.01(-0.05%)
Feb 25, 2004	21.51	21.80	21.41	21.76	4,600	+0.25(+1.16%)
Feb 24, 2004	21.45	21.75	21.10	21.51	6,200	+0.06(+0.28%)
Feb 23, 2004	21.14	21.45	21.00	21.45	7,700	-0.04(-0.19%)
Feb 20, 2004	21.70	21.70	21.10	21.49	2,200	+0.04(+0.19%)
Feb 19, 2004	22.52	22.52	21.35	21.45	6,500	-0.82(-3.68%)
Feb 18, 2004	21.75	22.52	21.75	22.27	12,400	+0.36(+1.64%)
Feb 17, 2004	21.75	21.99	21.75	21.91	5,000	+0.66(+3.11%)
Feb 13, 2004	21.52	21.52	21.25	21.25	900	-0.46(-2.12%)
Feb 12, 2004	21.65	21.71	21.51	21.71	1,000	-0.07(-0.32%)
Feb 11, 2004	21.73	21.98	21.40	21.78	4,200	+0.05(+0.23%)
Feb 10, 2004	21.01	21.73	20.85	21.73	3,500	+0.62(+2.94%)
Feb 09, 2004	20.50	21.11	20.41	21.11	8,900	+0.54(+2.63%)
Feb 06, 2004	20.09	20.63	20.01	20.57	3,300	+0.51(+2.54%)
Feb 05, 2004	20.05	20.15	19.89	20.06	6,500	+0.26(+1.31%)
Feb 04, 2004	19.60	19.89	19.49	19.80	8,800	+0.04(+0.20%)
Feb 03, 2004	19.71	19.96	19.71	19.76	600	-0.14(-0.70%)
Feb 02, 2004	20.09	20.23	19.76	19.90	4,200	-0.19(-0.95%)
Jan 30, 2004	19.83	20.10	19.71	20.09	7,300	+0.46(+2.34%)
Jan 29, 2004	19.06	19.64	19.00	19.63	4,700	+0.57(+2.99%)
Jan 28, 2004	19.45	19.50	19.00	19.06	4,600	-0.37(-1.90%)
Jan 27, 2004	19.12	19.49	19.02	19.43	3,200	+0.06(+0.31%)
Jan 26, 2004	19.07	19.37	19.00	19.37	2,000	+0.10(+0.52%)
Jan 23, 2004	19.51	19.77	19.00	19.27	5,300	-0.28(-1.43%)
Jan 22, 2004	19.74	19.90	19.55	19.55	2,000	-0.44(-2.20%)
Jan 21, 2004	19.80	20.00	19.80	19.99	4,400	-0.01(-0.05%)
Jan 20, 2004	20.05	20.07	19.59	20.00	9,000	-0.22(-1.09%)
Jan 16, 2004	20.12	20.29	20.12	20.22	3,500	+0.24(+1.20%)
Jan 15, 2004	19.90	19.98	19.60	19.98	3,100	-0.12(-0.60%)
Jan 14, 2004	19.20	20.10	19.20	20.10	3,100	+0.75(+3.88%)
Jan 13, 2004	19.95	19.95	19.30	19.35	3,700	-0.65(-3.25%)
Jan 12, 2004	19.79	20.00	19.50	20.00	1,800	+0.52(+2.67%)
Jan 09, 2004	20.30	20.33	19.47	19.48	3,800	-1.06(-5.16%)
Jan 08, 2004	20.50	20.50	20.50	20.54	3,100	+0.43(+2.14%)
Jan 07, 2004	20.99	20.99	20.11	20.11	2,700	-0.72(-3.46%)
Jan 06, 2004	20.69	20.83	20.58	20.83	1,000	+0.13(+0.63%)
Jan 05, 2004	19.85	20.70	19.65	20.70	4,400	+1.06(+5.40%)
Jan 02, 2004	20.00	20.11	19.64	19.64	1,600	-0.26(-1.31%)
Dec 31, 2003	20.75	20.75	19.90	19.90	3,500	-1.05(-5.01%)
Dec 30, 2003	20.96	20.99	20.95	20.95	900	-0.01(-0.05%)
Dec 29, 2003	20.37	21.01	20.37	20.96	3,200	+0.83(+4.12%)
Dec 26, 2003	20.25	20.25	20.13	20.13	300	+0.13(+0.65%)
Dec 24, 2003	20.00	20.00	20.00	20.00	100	-0.07(-0.35%)
Dec 23, 2003	19.70	20.20	19.70	20.07	4,600	+0.17(+0.85%)
Dec 22, 2003	19.81	19.81	19.69	19.90	2,100	+0.14(+0.71%)
Dec 19, 2003	19.76	19.76	19.72	19.76	2,100	-0.16(-0.80%)
Dec 18, 2003	20.00	20.00	19.53	19.92	1,900	-0.10(-0.50%)
Dec 17, 2003	19.75	20.15	19.75	20.02	3,100	+0.11(+0.55%)
Dec 16, 2003	18.80	20.50	18.80	19.91	8,400	+1.13(+6.02%)
Dec 15, 2003	20.41	20.41	18.80	18.78	8,800	-1.38(-6.85%)
Dec 12, 2003	20.10	20.25	20.10	20.16	4,300	-0.19(-0.93%)
Dec 11, 2003	18.61	20.35	18.61	20.35	21,900	+1.49(+7.90%)
Dec 10, 2003	18.80	18.80	18.80	18.86	3,900	-0.24(-1.26%)
Dec 09, 2003	19.10	19.15	19.00	19.10	5,000	-0.02(-0.10%)
Dec 08, 2003	19.84	19.84	19.29	19.12	11,800	-0.69(-3.48%)
Dec 05, 2003	19.86	19.89	19.81	19.81	2,900	-0.04(-0.20%)
Dec 04, 2003	19.65	19.85	19.47	19.85	4,700	+0.35(+1.79%)
Dec 03, 2003	19.85	19.99	19.78	19.50	8,300	-0.51(-2.55%)
Dec 02, 2003	20.00	20.01	20.00	20.01	9,400	-0.25(-1.23%)

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.