Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.56	22.05	21.48	22.02	213,239	+0.45(+2.10%)
Feb 26, 2004	21.38	21.63	21.29	21.57	110,021	+0.08(+0.36%)
Feb 25, 2004	21.56	21.56	21.20	21.49	128,098	+0.01(+0.02%)
Feb 24, 2004	21.61	21.65	21.27	21.48	124,405	-0.20(-0.93%)
Feb 23, 2004	21.73	22.02	21.56	21.68	416,370	-0.17(-0.80%)
Feb 20, 2004	21.61	22.02	21.52	21.86	295,074	+0.12(+0.54%)
Feb 19, 2004	21.83	22.19	21.59	21.74	359,998	+0.04(+0.17%)
Feb 18, 2004	21.66	21.94	21.45	21.70	298,573	+0.05(+0.21%)
Feb 17, 2004	21.53	21.81	21.48	21.66	500,732	+0.13(+0.60%)
Feb 13, 2004	21.76	21.76	21.43	21.53	259,891	-0.20(-0.90%)
Feb 12, 2004	21.94	21.99	21.66	21.73	236,953	-0.20(-0.92%)
Feb 11, 2004	21.50	22.17	21.45	21.93	612,892	+0.51(+2.40%)
Feb 10, 2004	21.30	21.48	21.20	21.41	70,950	+0.17(+0.82%)
Feb 09, 2004	21.14	21.38	21.06	21.24	172,612	+0.09(+0.44%)
Feb 06, 2004	20.84	21.32	20.84	21.14	412,288	+0.31(+1.48%)
Feb 05, 2004	20.73	20.84	20.66	20.84	186,414	+0.18(+0.85%)
Feb 04, 2004	20.78	20.98	20.66	20.66	290,798	-0.18(-0.84%)
Feb 03, 2004	20.76	21.04	20.73	20.84	276,025	+0.12(+0.57%)
Feb 02, 2004	20.58	20.85	20.42	20.72	223,347	+0.14(+0.67%)
Jan 30, 2004	20.33	20.58	20.24	20.58	428,616	+0.23(+1.14%)
Jan 29, 2004	20.42	20.48	20.29	20.35	331,230	-0.04(-0.20%)
Jan 28, 2004	20.56	20.68	20.32	20.39	347,169	-0.15(-0.73%)
Jan 27, 2004	20.42	20.55	20.40	20.54	168,725	+0.04(+0.18%)
Jan 26, 2004	20.40	20.50	20.37	20.50	202,936	+0.07(+0.33%)
Jan 23, 2004	20.45	20.68	20.27	20.43	259,891	-0.02(-0.08%)
Jan 22, 2004	20.09	20.72	20.06	20.45	1,215,871	+0.95(+4.88%)
Jan 21, 2004	19.14	19.50	19.14	19.50	171,835	+0.36(+1.88%)
Jan 20, 2004	19.54	19.63	19.14	19.14	577,125	-0.31(-1.59%)
Jan 16, 2004	19.19	19.46	19.18	19.45	162,893	+0.29(+1.50%)
Jan 15, 2004	18.99	19.16	18.98	19.16	593,648	+0.16(+0.87%)
Jan 14, 2004	18.96	19.02	18.91	18.99	227,623	+0.04(+0.19%)
Jan 13, 2004	18.83	19.03	18.83	18.96	380,992	+0.13(+0.68%)
Jan 12, 2004	18.78	18.85	18.66	18.83	310,042	+0.05(+0.27%)
Jan 09, 2004	18.56	18.86	18.56	18.78	318,789	+0.15(+0.83%)
Jan 08, 2004	18.17	18.67	18.15	18.62	557,493	+0.45(+2.49%)
Jan 07, 2004	18.25	18.26	18.06	18.17	318,789	-0.07(-0.37%)
Jan 06, 2004	18.26	18.31	18.20	18.24	403,735	+0.13(+0.71%)
Jan 05, 2004	18.37	18.37	18.04	18.11	342,698	-0.27(-1.46%)
Jan 02, 2004	18.78	18.78	18.35	18.38	175,139	-0.43(-2.27%)
Dec 31, 2003	18.83	18.91	18.65	18.80	231,511	-0.02(-0.11%)
Dec 30, 2003	18.61	18.83	18.58	18.82	104,189	+0.16(+0.88%)
Dec 29, 2003	18.55	18.67	18.51	18.66	169,113	+0.08(+0.42%)
Dec 26, 2003	18.58	18.61	18.46	18.58	28,574	+0.05(+0.25%)
Dec 24, 2003	18.60	18.70	18.50	18.54	66,090	-0.14(-0.74%)
Dec 23, 2003	18.59	18.69	18.42	18.67	166,781	+0.08(+0.44%)
Dec 22, 2003	18.67	18.67	18.37	18.59	106,327	-0.11(-0.58%)
Dec 19, 2003	18.75	18.75	18.52	18.70	152,202	-0.04(-0.22%)
Dec 18, 2003	18.63	18.79	18.63	18.74	126,932	+0.05(+0.25%)
Dec 17, 2003	18.64	18.83	18.57	18.70	196,910	+0.10(+0.55%)
Dec 16, 2003	18.44	18.64	18.39	18.59	177,472	+0.15(+0.81%)
Dec 15, 2003	19.18	19.20	18.44	18.44	267,277	-0.60(-3.16%)
Dec 12, 2003	18.90	19.06	18.85	19.04	113,908	+0.11(+0.57%)
Dec 11, 2003	18.73	18.98	18.70	18.94	140,150	+0.26(+1.38%)
Dec 10, 2003	18.96	18.96	18.56	18.68	216,154	-0.33(-1.73%)
Dec 09, 2003	19.15	19.18	18.95	19.01	196,522	-0.14(-0.73%)
Dec 08, 2003	19.01	19.26	19.01	19.15	191,662	+0.14(+0.73%)
Dec 05, 2003	18.91	18.92	18.91	19.01	220,820	+0.10(+0.52%)
Dec 04, 2003	19.09	19.11	18.74	18.91	706,196	-0.11(-0.60%)
Dec 03, 2003	19.39	19.47	19.02	19.02	260,280	-0.32(-1.65%)
Dec 02, 2003	19.42	19.43	19.27	19.34	409,566	-0.01(-0.05%)

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.