Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.25	18.33	18.22	18.25	4,703	-0.05(-0.28%)
Feb 26, 2004	18.29	18.37	18.28	18.30	6,640	-0.06(-0.32%)
Feb 25, 2004	18.36	18.36	18.18	18.36	8,715	-0.07(-0.39%)
Feb 24, 2004	18.83	18.83	18.43	18.43	6,640	-0.51(-2.67%)
Feb 23, 2004	19.05	19.05	18.94	18.94	4,288	-0.07(-0.38%)
Feb 20, 2004	19.08	19.08	19.01	19.01	1,106	-0.14(-0.75%)
Feb 19, 2004	19.41	19.52	19.15	19.15	14,941	-0.36(-1.85%)
Feb 18, 2004	19.26	19.52	19.16	19.52	6,087	+0.18(+0.93%)
Feb 17, 2004	19.49	19.77	19.34	19.34	10,376	-0.08(-0.41%)
Feb 13, 2004	19.41	19.41	19.41	19.41	0	+0.00(+0.00%)
Feb 12, 2004	19.45	19.51	19.41	19.41	1,106	-0.04(-0.19%)
Feb 11, 2004	19.62	19.62	19.45	19.45	9,960	-0.07(-0.33%)
Feb 10, 2004	19.17	19.59	19.17	19.52	17,155	+0.35(+1.81%)
Feb 09, 2004	19.18	19.29	19.15	19.17	5,672	+0.17(+0.87%)
Feb 06, 2004	18.72	19.04	18.72	19.00	5,533	+0.24(+1.27%)
Feb 05, 2004	19.23	19.23	18.76	18.76	3,735	-0.39(-2.04%)
Feb 04, 2004	19.34	19.44	19.15	19.15	9,545	-0.11(-0.56%)
Feb 03, 2004	19.59	19.80	19.26	19.26	10,791	-0.25(-1.26%)
Feb 02, 2004	19.50	19.51	19.44	19.51	3,043	+0.01(+0.04%)
Jan 30, 2004	19.41	19.50	19.41	19.50	2,490	+0.09(+0.45%)
Jan 29, 2004	19.52	19.52	19.41	19.41	13,004	-0.07(-0.33%)
Jan 28, 2004	19.59	19.59	19.34	19.48	16,186	-0.03(-0.15%)
Jan 27, 2004	19.48	19.52	19.34	19.51	12,451	+0.03(+0.15%)
Jan 26, 2004	19.70	19.70	19.34	19.48	10,791	-0.04(-0.19%)
Jan 23, 2004	19.39	19.52	19.29	19.52	10,652	+0.14(+0.71%)
Jan 22, 2004	19.37	19.52	19.37	19.38	14,941	+0.01(+0.04%)
Jan 21, 2004	19.08	19.37	19.03	19.37	2,490	+0.22(+1.13%)
Jan 20, 2004	19.15	19.26	19.08	19.15	7,194	+0.05(+0.26%)
Jan 16, 2004	18.83	19.10	18.83	19.10	3,458	+0.17(+0.92%)
Jan 15, 2004	18.68	19.01	18.68	18.93	11,344	+0.34(+1.83%)
Jan 14, 2004	18.76	18.76	18.54	18.59	3,043	-0.06(-0.31%)
Jan 13, 2004	18.45	18.65	18.43	18.65	10,514	+0.22(+1.18%)
Jan 12, 2004	18.65	18.65	18.43	18.43	16,878	-0.30(-1.58%)
Jan 09, 2004	18.59	18.73	18.59	18.73	6,640	-0.07(-0.35%)
Jan 08, 2004	18.80	18.98	18.80	18.79	68,066	+0.00(+0.00%)
Jan 07, 2004	18.61	19.05	18.61	18.79	15,356	+0.23(+1.25%)
Jan 06, 2004	18.32	18.68	18.32	18.56	8,992	+0.35(+1.90%)
Jan 05, 2004	18.22	18.22	18.07	18.22	10,514	+0.01(+0.04%)
Jan 02, 2004	17.93	18.22	17.93	18.21	4,012	+0.37(+2.07%)
Dec 31, 2003	17.85	17.85	17.75	17.84	7,332	+0.04(+0.20%)
Dec 30, 2003	17.82	18.07	17.71	17.80	24,349	+0.14(+0.82%)
Dec 29, 2003	17.78	17.78	17.71	17.66	12,036	-0.14(-0.81%)
Dec 26, 2003	17.82	17.82	17.80	17.80	3,181	+0.09(+0.53%)
Dec 24, 2003	17.71	17.80	17.71	17.71	6,640	-0.01(-0.04%)
Dec 23, 2003	17.96	18.07	17.72	17.72	6,087	-0.26(-1.45%)
Dec 22, 2003	18.19	18.19	17.97	17.98	7,470	-0.20(-1.11%)
Dec 19, 2003	17.89	18.36	17.64	18.18	15,356	+0.21(+1.17%)
Dec 18, 2003	17.93	18.05	17.93	17.97	1,660	+0.18(+1.02%)
Dec 17, 2003	17.95	17.95	17.79	17.79	830	-0.15(-0.85%)
Dec 16, 2003	17.64	17.96	17.64	17.94	18,538	+0.31(+1.76%)
Dec 15, 2003	17.31	17.63	17.24	17.63	11,206	+0.38(+2.18%)
Dec 12, 2003	17.12	17.29	17.12	17.25	5,672	+0.20(+1.19%)
Dec 11, 2003	17.02	17.08	16.89	17.05	9,269	+0.14(+0.81%)
Dec 10, 2003	16.91	16.91	16.91	16.91	1,660	+0.04(+0.21%)
Dec 09, 2003	16.88	16.88	16.86	16.88	3,320	-0.04(-0.26%)
Dec 08, 2003	17.02	17.04	16.94	16.92	95,874	-0.10(-0.59%)
Dec 05, 2003	17.13	17.13	17.02	17.02	1,660	-0.14(-0.80%)
Dec 04, 2003	17.08	17.08	16.95	17.16	86,881	+0.01(+0.04%)
Dec 03, 2003	16.88	17.24	16.88	17.15	5,533	+0.20(+1.19%)
Dec 02, 2003	16.77	17.02	16.77	16.95	6,225	+0.19(+1.12%)

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.