Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.92	19.11	18.92	19.06	293,441	+0.14(+0.74%)
Feb 26, 2004	18.87	18.92	18.77	18.92	281,528	+0.06(+0.32%)
Feb 25, 2004	18.60	18.87	18.60	18.85	118,191	+0.26(+1.42%)
Feb 24, 2004	18.69	18.77	18.59	18.59	182,147	-0.10(-0.51%)
Feb 23, 2004	18.72	18.81	18.66	18.69	151,110	-0.01(-0.03%)
Feb 20, 2004	18.87	18.89	18.63	18.69	362,726	-0.15(-0.81%)
Feb 19, 2004	18.95	19.04	18.82	18.84	79,317	-0.10(-0.52%)
Feb 18, 2004	18.88	18.98	18.88	18.94	89,349	+0.05(+0.25%)
Feb 17, 2004	18.73	18.90	18.73	18.90	138,883	+0.18(+0.97%)
Feb 13, 2004	18.79	18.84	18.66	18.71	161,142	-0.02(-0.10%)
Feb 12, 2004	18.85	18.88	18.73	18.73	134,494	-0.14(-0.76%)
Feb 11, 2004	18.79	18.90	18.66	18.88	64,582	+0.07(+0.39%)
Feb 10, 2004	18.60	18.80	18.58	18.80	105,651	+0.18(+0.99%)
Feb 09, 2004	18.54	18.65	18.54	18.62	167,725	+0.08(+0.45%)
Feb 06, 2004	18.42	18.58	18.37	18.54	87,154	+0.11(+0.62%)
Feb 05, 2004	18.48	18.57	18.38	18.42	154,245	-0.10(-0.53%)
Feb 04, 2004	18.72	18.72	18.44	18.52	215,378	-0.25(-1.33%)
Feb 03, 2004	18.63	18.77	18.60	18.77	77,749	+0.09(+0.46%)
Feb 02, 2004	18.63	18.78	18.62	18.68	147,034	-0.03(-0.14%)
Jan 30, 2004	18.64	18.73	18.62	18.71	187,163	-0.04(-0.19%)
Jan 29, 2004	18.76	18.82	18.61	18.74	269,928	+0.09(+0.46%)
Jan 28, 2004	18.56	18.86	18.55	18.66	376,207	+0.12(+0.65%)
Jan 27, 2004	18.62	18.63	18.48	18.54	110,667	-0.06(-0.31%)
Jan 26, 2004	18.64	18.74	18.45	18.59	113,175	-0.13(-0.68%)
Jan 23, 2004	18.79	18.81	18.63	18.72	134,807	-0.00(-0.02%)
Jan 22, 2004	18.70	18.85	18.70	18.72	127,597	-0.04(-0.24%)
Jan 21, 2004	18.56	18.77	18.47	18.77	289,993	+0.34(+1.87%)
Jan 20, 2004	18.37	18.49	18.31	18.42	255,194	+0.11(+0.63%)
Jan 16, 2004	18.32	18.40	18.28	18.31	214,751	+0.02(+0.10%)
Jan 15, 2004	18.42	18.42	18.26	18.29	145,780	-0.15(-0.80%)
Jan 14, 2004	18.35	18.44	18.27	18.44	92,170	+0.14(+0.75%)
Jan 13, 2004	18.31	18.32	18.21	18.30	74,300	+0.01(+0.07%)
Jan 12, 2004	18.34	18.34	18.25	18.29	81,511	-0.01(-0.03%)
Jan 09, 2004	18.36	18.39	18.26	18.29	375,267	-0.04(-0.19%)
Jan 08, 2004	18.40	18.42	18.32	18.33	115,056	+0.02(+0.12%)
Jan 07, 2004	18.24	18.38	18.21	18.31	105,338	+0.09(+0.51%)
Jan 06, 2004	18.19	18.28	18.17	18.21	105,024	-0.04(-0.24%)
Jan 05, 2004	18.41	18.44	18.18	18.26	197,508	-0.09(-0.50%)
Jan 02, 2004	18.43	18.48	18.28	18.35	98,754	-0.02(-0.10%)
Dec 31, 2003	18.44	18.45	18.30	18.37	51,415	+0.01(+0.05%)
Dec 30, 2003	18.40	18.40	18.40	18.36	222,902	-0.01(-0.03%)
Dec 29, 2003	18.28	18.37	18.18	18.37	184,028	+0.12(+0.65%)
Dec 26, 2003	18.19	18.26	18.17	18.25	199,390	+0.03(+0.18%)
Dec 24, 2003	18.23	18.25	18.16	18.22	86,841	-0.01(-0.05%)
Dec 23, 2003	18.17	18.23	18.09	18.23	185,595	+0.18(+1.03%)
Dec 22, 2003	17.97	18.11	17.27	18.04	267,420	+0.07(+0.37%)
Dec 19, 2003	17.92	17.99	17.87	17.97	368,996	+0.06(+0.32%)
Dec 18, 2003	17.81	17.92	17.71	17.92	286,858	+0.21(+1.21%)
Dec 17, 2003	17.70	17.70	17.56	17.70	211,616	+0.05(+0.31%)
Dec 16, 2003	17.69	17.69	17.57	17.65	135,434	+0.04(+0.24%)
Dec 15, 2003	17.74	17.74	17.59	17.61	64,268	+0.01(+0.05%)
Dec 12, 2003	17.68	17.64	17.53	17.60	176,817	-0.08(-0.45%)
Dec 11, 2003	17.62	17.73	17.62	17.68	106,278	+0.10(+0.56%)
Dec 10, 2003	17.58	17.68	17.56	17.58	80,571	-0.06(-0.33%)
Dec 09, 2003	17.79	17.78	17.58	17.64	125,402	-0.15(-0.84%)
Dec 08, 2003	17.69	17.79	17.65	17.79	76,182	+0.11(+0.63%)
Dec 05, 2003	17.63	17.79	17.59	17.67	72,733	+0.03(+0.18%)
Dec 04, 2003	17.55	17.64	17.50	17.64	93,111	+0.10(+0.58%)
Dec 03, 2003	17.66	17.68	17.56	17.54	142,958	-0.08(-0.47%)
Dec 02, 2003	17.61	17.64	17.59	17.62	81,511	+0.08(+0.44%)

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.