Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.04	18.38	18.04	18.38	62,787	+0.05(+0.27%)
Feb 26, 2004	18.19	18.33	18.06	18.33	83,880	+0.13(+0.74%)
Feb 25, 2004	18.02	18.19	18.02	18.19	26,815	+0.05(+0.27%)
Feb 24, 2004	18.08	18.19	17.98	18.15	33,192	+0.09(+0.47%)
Feb 23, 2004	18.02	18.10	17.93	18.06	24,853	+0.04(+0.20%)
Feb 20, 2004	17.70	18.12	17.53	18.02	24,690	+0.34(+1.94%)
Feb 19, 2004	18.16	18.16	17.67	17.68	28,777	-0.33(-1.83%)
Feb 18, 2004	17.78	18.27	17.78	18.01	22,400	+0.04(+0.20%)
Feb 17, 2004	17.78	17.97	17.49	17.97	35,481	+0.51(+2.91%)
Feb 13, 2004	18.10	18.10	17.47	17.47	28,777	-0.42(-2.36%)
Feb 12, 2004	17.90	18.10	17.84	17.89	25,998	-0.07(-0.37%)
Feb 11, 2004	17.46	17.96	17.46	17.96	41,695	+0.43(+2.48%)
Feb 10, 2004	17.41	17.58	16.89	17.52	133,097	+0.15(+0.88%)
Feb 09, 2004	17.48	17.52	16.81	17.37	28,123	+0.11(+0.64%)
Feb 06, 2004	16.73	17.48	16.73	17.26	39,078	+0.54(+3.22%)
Feb 05, 2004	16.51	16.87	16.37	16.72	23,381	+0.51(+3.17%)
Feb 04, 2004	17.06	17.06	16.21	16.21	43,984	-0.73(-4.33%)
Feb 03, 2004	16.67	17.11	16.67	16.94	14,061	+0.09(+0.51%)
Feb 02, 2004	16.88	17.00	16.52	16.86	34,991	-0.17(-0.97%)
Jan 30, 2004	16.70	17.18	16.70	17.02	26,325	-0.10(-0.57%)
Jan 29, 2004	16.79	17.13	16.77	17.12	24,853	+0.35(+2.08%)
Jan 28, 2004	16.91	17.18	16.77	16.77	14,879	-0.19(-1.12%)
Jan 27, 2004	17.27	17.28	16.90	16.96	50,361	-0.26(-1.49%)
Jan 26, 2004	16.71	17.22	16.71	17.22	27,796	+0.47(+2.81%)
Jan 23, 2004	16.54	16.81	16.54	16.75	19,130	+0.23(+1.41%)
Jan 22, 2004	16.82	17.12	16.51	16.51	24,853	-0.41(-2.42%)
Jan 21, 2004	16.60	17.01	16.60	16.92	11,772	+0.03(+0.18%)
Jan 20, 2004	16.44	16.93	16.43	16.89	34,991	+0.45(+2.72%)
Jan 16, 2004	16.67	17.00	16.36	16.45	32,375	-0.17(-0.99%)
Jan 15, 2004	16.93	17.00	16.33	16.61	21,303	-0.03(-0.18%)
Jan 14, 2004	16.10	16.65	16.07	16.64	22,848	+0.46(+2.87%)
Jan 13, 2004	16.48	16.60	16.08	16.18	19,241	-0.37(-2.25%)
Jan 12, 2004	16.54	16.55	16.26	16.55	18,767	+0.20(+1.20%)
Jan 09, 2004	16.71	16.82	16.34	16.35	27,847	-0.43(-2.55%)
Jan 08, 2004	16.82	17.23	16.74	16.78	23,812	-0.06(-0.33%)
Jan 07, 2004	16.82	16.97	16.73	16.84	12,394	+0.01(+0.04%)
Jan 06, 2004	17.13	17.33	16.68	16.83	17,332	-0.24(-1.40%)
Jan 05, 2004	17.04	17.09	16.67	17.07	19,130	+0.19(+1.13%)
Jan 02, 2004	16.88	16.94	16.70	16.88	10,791	-0.04(-0.22%)
Dec 31, 2003	17.61	17.61	16.92	16.92	64,586	-0.66(-3.76%)
Dec 30, 2003	17.48	17.58	17.30	17.58	19,158	+0.09(+0.49%)
Dec 29, 2003	17.10	17.49	16.91	17.49	29,791	+0.53(+3.10%)
Dec 26, 2003	16.90	16.97	16.90	16.97	11,941	-0.01(-0.04%)
Dec 24, 2003	16.97	17.10	16.84	16.97	14,261	+0.00(+0.00%)
Dec 23, 2003	16.57	16.97	16.40	16.97	24,853	+0.35(+2.13%)
Dec 22, 2003	16.13	16.62	16.13	16.62	12,768	+0.12(+0.74%)
Dec 19, 2003	17.03	17.15	16.16	16.49	28,006	-0.26(-1.53%)
Dec 18, 2003	16.43	16.97	16.21	16.75	41,255	+0.20(+1.22%)
Dec 17, 2003	16.34	16.69	16.10	16.55	17,099	+0.20(+1.23%)
Dec 16, 2003	16.14	16.67	15.91	16.35	49,178	+0.13(+0.83%)
Dec 15, 2003	17.43	17.56	16.16	16.21	56,587	-1.22(-6.98%)
Dec 12, 2003	17.12	17.43	16.76	17.43	21,882	+0.49(+2.89%)
Dec 11, 2003	16.37	16.97	16.40	16.94	29,413	+0.57(+3.51%)
Dec 10, 2003	16.56	16.68	16.27	16.37	21,344	-0.15(-0.89%)
Dec 09, 2003	16.96	16.98	16.51	16.51	29,440	-0.30(-1.78%)
Dec 08, 2003	16.15	16.81	16.15	16.81	30,164	+0.50(+3.04%)
Dec 05, 2003	16.37	16.46	16.12	16.32	14,913	-0.05(-0.30%)
Dec 04, 2003	16.61	16.70	16.06	16.37	45,254	-0.25(-1.51%)
Dec 03, 2003	17.12	17.34	16.62	16.62	36,435	-0.67(-3.86%)
Dec 02, 2003	17.18	17.58	17.18	17.28	47,115	+0.10(+0.61%)

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.