Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.63	18.24	17.50	18.18	145,200	+0.48(+2.71%)
Feb 26, 2004	17.64	17.80	17.54	17.70	43,400	-0.10(-0.56%)
Feb 25, 2004	17.92	18.04	17.51	17.80	193,000	+0.00(+0.00%)
Feb 24, 2004	17.80	17.87	17.30	17.80	535,400	-0.23(-1.28%)
Feb 23, 2004	18.75	18.75	17.94	18.03	160,700	-0.66(-3.53%)
Feb 20, 2004	19.85	19.85	18.50	18.69	502,000	-1.36(-6.78%)
Feb 19, 2004	18.65	20.24	18.35	20.05	516,200	+1.44(+7.74%)
Feb 18, 2004	17.90	18.65	17.45	18.61	407,500	+0.61(+3.39%)
Feb 17, 2004	17.34	18.07	17.15	18.00	233,500	+0.70(+4.05%)
Feb 13, 2004	17.20	17.35	17.00	17.30	83,000	+0.25(+1.47%)
Feb 12, 2004	17.05	17.20	16.95	17.05	39,800	+0.09(+0.53%)
Feb 11, 2004	16.60	17.07	16.47	16.96	116,000	+0.39(+2.35%)
Feb 10, 2004	16.70	16.89	15.98	16.57	96,200	-0.10(-0.60%)
Feb 09, 2004	16.51	16.69	16.20	16.67	88,200	+0.09(+0.54%)
Feb 06, 2004	16.27	16.73	15.88	16.58	37,900	+0.31(+1.91%)
Feb 05, 2004	15.85	16.48	15.53	16.27	106,900	+0.35(+2.20%)
Feb 04, 2004	16.55	17.02	15.81	15.92	79,600	-0.88(-5.24%)
Feb 03, 2004	16.75	17.01	16.30	16.80	56,500	-0.02(-0.12%)
Feb 02, 2004	16.25	17.14	16.25	16.82	80,200	+0.57(+3.51%)
Jan 30, 2004	16.31	16.54	16.25	16.25	55,800	-0.22(-1.34%)
Jan 29, 2004	16.26	16.55	16.25	16.47	83,400	-0.03(-0.18%)
Jan 28, 2004	16.98	17.16	16.24	16.50	59,500	-0.42(-2.48%)
Jan 27, 2004	17.48	17.50	16.92	16.92	51,600	-0.65(-3.70%)
Jan 26, 2004	17.50	17.59	17.18	17.57	40,500	-0.09(-0.51%)
Jan 23, 2004	17.54	17.71	16.91	17.66	122,000	+0.18(+1.04%)
Jan 22, 2004	17.49	18.12	17.43	17.48	84,300	-0.24(-1.37%)
Jan 21, 2004	18.00	18.00	17.58	17.72	73,900	-0.44(-2.42%)
Jan 20, 2004	17.20	18.23	16.84	18.16	208,600	+1.12(+6.57%)
Jan 16, 2004	17.70	17.73	16.85	17.04	91,200	-0.66(-3.73%)
Jan 15, 2004	18.12	18.29	16.05	17.70	315,177	-0.60(-3.28%)
Jan 14, 2004	18.50	18.65	18.25	18.30	103,352	-0.20(-1.08%)
Jan 13, 2004	18.60	18.88	18.40	18.50	72,499	-0.19(-1.02%)
Jan 12, 2004	18.16	18.69	18.00	18.69	122,282	+0.51(+2.81%)
Jan 09, 2004	18.64	18.64	18.12	18.18	124,939	-0.37(-1.99%)
Jan 08, 2004	18.70	18.75	18.42	18.55	117,728	-0.15(-0.80%)
Jan 07, 2004	18.84	18.84	18.60	18.70	122,659	+0.00(+0.00%)
Jan 06, 2004	18.95	19.00	18.68	18.70	206,600	-0.25(-1.32%)
Jan 05, 2004	18.75	18.95	18.62	18.95	343,200	+0.38(+2.05%)
Jan 02, 2004	18.23	18.75	18.06	18.57	228,300	+0.53(+2.94%)
Dec 31, 2003	18.40	18.50	17.97	18.04	130,400	-0.15(-0.83%)
Dec 30, 2003	18.50	18.50	17.90	18.19	148,972	-0.21(-1.14%)
Dec 29, 2003	17.53	18.50	17.25	18.40	177,883	+0.87(+4.96%)
Dec 26, 2003	17.25	17.53	17.25	17.53	12,378	+0.17(+0.98%)
Dec 24, 2003	17.45	17.55	17.28	17.36	41,506	-0.14(-0.80%)
Dec 23, 2003	17.30	17.50	17.05	17.50	100,479	+0.19(+1.10%)
Dec 22, 2003	16.81	17.31	16.81	17.31	43,090	+0.31(+1.82%)
Dec 19, 2003	17.50	17.75	16.94	17.00	76,442	-0.50(-2.86%)
Dec 18, 2003	16.75	17.55	16.75	17.50	141,559	+0.69(+4.10%)
Dec 17, 2003	16.97	16.97	16.65	16.81	95,453	-0.11(-0.65%)
Dec 16, 2003	17.15	17.52	16.59	16.92	150,363	-0.17(-0.99%)
Dec 15, 2003	18.35	18.38	17.05	17.09	325,172	-0.66(-3.72%)
Dec 12, 2003	17.42	17.77	17.26	17.75	122,456	+0.45(+2.60%)
Dec 11, 2003	16.94	17.35	16.94	17.30	76,000	+0.34(+2.00%)
Dec 10, 2003	17.31	17.40	16.86	16.96	67,288	-0.39(-2.25%)
Dec 09, 2003	17.40	17.40	17.25	17.35	124,859	+0.10(+0.58%)
Dec 08, 2003	17.34	17.40	17.24	17.25	95,722	-0.09(-0.52%)
Dec 05, 2003	17.29	17.40	17.02	17.34	89,907	+0.05(+0.29%)
Dec 04, 2003	17.50	17.75	17.26	17.29	179,740	-0.37(-2.10%)
Dec 03, 2003	17.48	18.25	17.16	17.66	203,717	+0.34(+1.96%)
Dec 02, 2003	17.44	17.44	17.13	17.32	181,184	-0.17(-0.97%)

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.