Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.20	19.62	19.20	19.52	21,015	+0.06(+0.30%)
Feb 26, 2004	19.62	19.62	19.11	19.46	19,690	-0.16(-0.83%)
Feb 25, 2004	19.37	19.64	19.26	19.62	30,671	+0.24(+1.25%)
Feb 24, 2004	19.20	19.41	18.96	19.38	13,631	+0.40(+2.12%)
Feb 23, 2004	18.79	19.35	18.79	18.98	9,655	-0.20(-1.05%)
Feb 20, 2004	18.91	19.60	18.90	19.18	14,767	+0.05(+0.28%)
Feb 19, 2004	19.49	19.53	19.01	19.13	33,889	-0.18(-0.93%)
Feb 18, 2004	19.12	19.65	18.78	19.31	33,700	+0.19(+0.97%)
Feb 17, 2004	18.99	19.12	18.68	19.12	20,447	+0.16(+0.83%)
Feb 13, 2004	18.92	18.97	18.75	18.96	20,636	+0.14(+0.73%)
Feb 12, 2004	18.64	18.95	18.64	18.82	23,287	+0.17(+0.93%)
Feb 11, 2004	18.99	18.99	18.64	18.65	21,204	-0.34(-1.78%)
Feb 10, 2004	18.85	18.99	18.80	18.99	20,447	+0.26(+1.41%)
Feb 09, 2004	18.66	18.99	18.66	18.72	9,845	-0.16(-0.87%)
Feb 06, 2004	18.90	19.01	18.52	18.89	19,500	+0.17(+0.93%)
Feb 05, 2004	18.49	18.74	18.33	18.71	112,082	+0.18(+0.99%)
Feb 04, 2004	18.64	19.06	18.49	18.53	66,643	-0.08(-0.43%)
Feb 03, 2004	18.70	18.91	18.54	18.61	47,900	-0.01(-0.06%)
Feb 02, 2004	18.53	18.99	18.53	18.62	51,876	-0.07(-0.40%)
Jan 30, 2004	18.70	18.81	18.54	18.69	34,079	-0.14(-0.76%)
Jan 29, 2004	18.70	18.89	18.70	18.83	34,079	+0.07(+0.37%)
Jan 28, 2004	18.73	18.92	18.70	18.77	23,476	-0.14(-0.73%)
Jan 27, 2004	18.88	19.19	18.71	18.90	57,745	+0.01(+0.03%)
Jan 26, 2004	19.11	19.24	18.88	18.90	50,361	-0.16(-0.83%)
Jan 23, 2004	19.11	19.11	18.88	19.06	16,282	+0.02(+0.11%)
Jan 22, 2004	18.88	19.11	18.88	19.04	54,337	+0.01(+0.03%)
Jan 21, 2004	19.12	19.12	18.90	19.03	90,310	+0.15(+0.78%)
Jan 20, 2004	18.73	19.12	18.73	18.88	23,098	-0.27(-1.43%)
Jan 16, 2004	19.20	19.24	18.68	19.16	33,889	+0.02(+0.08%)
Jan 15, 2004	18.94	19.15	18.52	19.14	120,494	+0.25(+1.31%)
Jan 14, 2004	19.28	19.28	18.38	18.89	73,423	-0.02(-0.08%)
Jan 13, 2004	19.56	19.57	18.91	18.91	33,621	-0.66(-3.37%)
Jan 12, 2004	19.38	19.57	19.38	19.57	35,131	+0.22(+1.12%)
Jan 09, 2004	19.42	19.57	19.24	19.35	75,627	-0.05(-0.27%)
Jan 08, 2004	19.54	19.55	19.33	19.41	245,185	-0.17(-0.89%)
Jan 07, 2004	20.76	20.76	19.19	19.58	233,598	-1.10(-5.34%)
Jan 06, 2004	21.32	21.32	20.56	20.68	52,822	-0.44(-2.10%)
Jan 05, 2004	19.48	21.72	19.48	21.13	310,121	+1.43(+7.24%)
Jan 02, 2004	19.70	19.70	19.52	19.70	17,986	+0.42(+2.19%)
Dec 31, 2003	19.50	19.70	19.28	19.28	40,895	-0.42(-2.12%)
Dec 30, 2003	19.45	19.71	19.28	19.70	31,915	+0.12(+0.59%)
Dec 29, 2003	19.43	19.58	19.16	19.58	13,523	+0.44(+2.32%)
Dec 26, 2003	19.01	19.28	18.99	19.14	4,572	+0.10(+0.50%)
Dec 24, 2003	19.09	19.28	19.01	19.04	13,307	-0.39(-2.01%)
Dec 23, 2003	19.35	19.53	19.05	19.43	36,962	+0.10(+0.52%)
Dec 22, 2003	19.18	19.60	19.16	19.33	21,562	-0.29(-1.45%)
Dec 19, 2003	19.64	19.64	19.23	19.62	19,224	+0.14(+0.70%)
Dec 18, 2003	19.01	19.65	18.99	19.48	35,877	+0.25(+1.32%)
Dec 17, 2003	19.13	19.25	19.01	19.23	32,409	+0.11(+0.55%)
Dec 16, 2003	18.77	19.12	18.77	19.12	38,643	+0.20(+1.03%)
Dec 15, 2003	19.12	19.12	18.75	18.92	29,815	-0.14(-0.75%)
Dec 12, 2003	18.69	19.07	18.69	19.07	20,648	+0.13(+0.67%)
Dec 11, 2003	18.97	18.95	18.67	18.94	15,006	-0.03(-0.14%)
Dec 10, 2003	18.82	18.97	18.65	18.97	27,348	+0.16(+0.87%)
Dec 09, 2003	18.63	18.88	18.50	18.80	40,508	+0.07(+0.39%)
Dec 08, 2003	18.64	18.73	18.29	18.73	35,824	+0.35(+1.90%)
Dec 05, 2003	18.36	18.56	18.25	18.38	17,126	-0.06(-0.32%)
Dec 04, 2003	18.49	18.62	18.22	18.44	25,841	-0.29(-1.52%)
Dec 03, 2003	18.39	19.01	18.39	18.72	39,537	+0.35(+1.90%)
Dec 02, 2003	18.45	18.61	18.37	18.38	44,410	-0.27(-1.44%)

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.