Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.62	21.79	21.27	21.35	165,671	-0.27(-1.25%)
Feb 26, 2004	21.07	21.92	21.04	21.62	142,273	+0.65(+3.11%)
Feb 25, 2004	20.89	21.15	20.74	20.97	196,742	-0.10(-0.45%)
Feb 24, 2004	20.51	21.28	19.71	21.07	207,308	+0.38(+1.84%)
Feb 23, 2004	21.25	21.44	20.53	20.68	186,427	-0.42(-2.00%)
Feb 20, 2004	20.90	21.44	20.75	21.11	147,053	+0.24(+1.14%)
Feb 19, 2004	21.69	21.70	20.80	20.87	106,296	-0.47(-2.20%)
Feb 18, 2004	20.67	21.66	20.49	21.34	194,603	+0.91(+4.44%)
Feb 17, 2004	20.52	20.84	20.38	20.43	150,072	-0.04(-0.19%)
Feb 13, 2004	20.14	20.59	19.87	20.47	144,537	+0.40(+1.98%)
Feb 12, 2004	19.87	20.07	19.76	20.07	159,884	-0.08(-0.39%)
Feb 11, 2004	20.02	20.29	19.65	20.15	96,232	+0.22(+1.12%)
Feb 10, 2004	19.56	19.96	19.13	19.93	96,610	+0.38(+1.96%)
Feb 09, 2004	19.20	19.55	19.16	19.55	82,898	+0.41(+2.16%)
Feb 06, 2004	18.75	19.27	18.68	19.13	203,912	+0.91(+5.02%)
Feb 05, 2004	17.98	18.60	17.94	18.22	107,931	+0.25(+1.42%)
Feb 04, 2004	18.57	18.77	17.97	17.97	134,348	-0.76(-4.07%)
Feb 03, 2004	19.07	19.07	18.44	18.73	163,155	-0.22(-1.17%)
Feb 02, 2004	18.40	19.08	17.90	18.95	143,279	+0.41(+2.23%)
Jan 30, 2004	18.47	18.76	18.28	18.54	152,336	-0.14(-0.72%)
Jan 29, 2004	19.24	19.24	18.47	18.67	272,722	-0.59(-3.05%)
Jan 28, 2004	19.43	19.87	18.88	19.26	139,254	-0.21(-1.10%)
Jan 27, 2004	19.08	19.55	18.61	19.48	209,699	+0.19(+0.99%)
Jan 26, 2004	17.40	19.29	17.32	19.29	259,262	+1.03(+5.66%)
Jan 23, 2004	19.08	19.33	18.01	18.25	201,522	-1.02(-5.28%)
Jan 22, 2004	19.81	21.23	18.05	19.27	737,406	+2.65(+15.93%)
Jan 21, 2004	17.26	17.89	16.11	16.62	184,791	-1.25(-6.98%)
Jan 20, 2004	16.22	17.88	16.06	17.87	239,763	+1.45(+8.81%)
Jan 16, 2004	16.19	16.69	16.19	16.42	170,199	+0.13(+0.78%)
Jan 15, 2004	16.29	16.65	16.17	16.30	126,712	-0.36(-2.15%)
Jan 14, 2004	16.10	16.81	15.88	16.65	212,587	+0.58(+3.61%)
Jan 13, 2004	15.97	16.10	15.84	16.07	87,542	+0.10(+0.60%)
Jan 12, 2004	15.75	15.98	15.71	15.98	159,274	+0.15(+0.95%)
Jan 09, 2004	15.46	15.97	15.46	15.83	164,365	-0.06(-0.35%)
Jan 08, 2004	15.88	15.95	15.79	15.88	156,035	+0.10(+0.60%)
Jan 07, 2004	15.82	15.95	15.65	15.79	105,567	-0.06(-0.40%)
Jan 06, 2004	15.54	15.90	15.52	15.85	103,528	+0.48(+3.10%)
Jan 05, 2004	15.57	15.86	15.22	15.37	254,733	-0.01(-0.05%)
Jan 02, 2004	15.03	15.88	15.03	15.38	69,438	+0.10(+0.62%)
Dec 31, 2003	15.89	15.97	15.05	15.29	98,748	-0.54(-3.41%)
Dec 30, 2003	15.45	15.84	15.44	15.83	100,884	+0.33(+2.10%)
Dec 29, 2003	15.37	15.60	15.13	15.50	145,268	+0.00(+0.00%)
Dec 26, 2003	15.47	15.59	15.38	15.50	12,478	+0.12(+0.77%)
Dec 24, 2003	15.33	15.50	15.33	15.38	12,877	-0.07(-0.46%)
Dec 23, 2003	15.49	15.60	15.38	15.45	110,688	-0.07(-0.46%)
Dec 22, 2003	15.42	15.53	15.18	15.53	104,521	+0.16(+1.03%)
Dec 19, 2003	15.69	15.69	15.11	15.37	97,728	+0.01(+0.05%)
Dec 18, 2003	15.38	15.50	14.93	15.36	106,682	+0.25(+1.68%)
Dec 17, 2003	15.38	15.38	15.02	15.10	56,940	-0.28(-1.81%)
Dec 16, 2003	15.14	15.41	13.93	15.38	91,813	+0.03(+0.21%)
Dec 15, 2003	15.34	15.73	15.26	15.35	137,763	-0.26(-1.68%)
Dec 12, 2003	15.49	15.61	15.42	15.61	127,610	+0.11(+0.72%)
Dec 11, 2003	15.13	15.51	15.13	15.50	118,120	+0.08(+0.52%)
Dec 10, 2003	15.31	15.50	15.22	15.42	49,193	+0.00(+0.00%)
Dec 09, 2003	15.34	15.57	15.30	15.42	124,358	-0.02(-0.10%)
Dec 08, 2003	15.60	15.65	15.27	15.44	79,143	+0.02(+0.10%)
Dec 05, 2003	15.55	15.36	15.14	15.42	153,646	-0.13(-0.82%)
Dec 04, 2003	14.97	15.62	14.96	15.55	177,085	+0.44(+2.89%)
Dec 03, 2003	15.46	15.62	15.10	15.11	147,497	-0.36(-2.31%)
Dec 02, 2003	14.87	15.58	14.87	15.47	90,576	+0.21(+1.35%)

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.