Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.31	19.45	18.31	19.35	272,517	+0.46(+2.45%)
Feb 26, 2004	18.87	19.12	18.73	18.88	138,139	-0.06(-0.34%)
Feb 25, 2004	18.68	18.95	18.46	18.95	163,961	+0.30(+1.63%)
Feb 24, 2004	18.36	18.99	18.21	18.64	471,829	+0.18(+0.99%)
Feb 23, 2004	18.60	18.65	18.24	18.46	234,034	-0.02(-0.09%)
Feb 20, 2004	18.44	18.69	18.41	18.48	268,631	+0.21(+1.14%)
Feb 19, 2004	19.07	19.14	18.23	18.27	286,432	-0.65(-3.46%)
Feb 18, 2004	18.90	19.08	18.84	18.92	207,960	+0.02(+0.13%)
Feb 17, 2004	18.46	19.14	18.46	18.90	349,860	+0.52(+2.82%)
Feb 13, 2004	18.36	18.79	18.35	18.38	318,522	+0.02(+0.13%)
Feb 12, 2004	18.51	18.91	18.12	18.36	647,323	+1.20(+7.02%)
Feb 11, 2004	17.16	17.27	16.85	17.15	234,661	+0.02(+0.14%)
Feb 10, 2004	16.80	17.25	16.75	17.13	319,023	+0.36(+2.14%)
Feb 09, 2004	16.55	16.87	16.55	16.77	223,254	+0.10(+0.57%)
Feb 06, 2004	16.69	16.83	16.67	16.67	305,109	+0.06(+0.38%)
Feb 05, 2004	16.67	16.75	16.52	16.61	204,325	+0.10(+0.58%)
Feb 04, 2004	17.04	17.04	16.47	16.51	224,131	-0.52(-3.04%)
Feb 03, 2004	17.03	17.14	16.94	17.03	125,979	-0.02(-0.09%)
Feb 02, 2004	17.09	17.15	16.77	17.05	218,866	+0.04(+0.23%)
Jan 30, 2004	17.18	17.23	16.85	17.01	239,299	-0.25(-1.43%)
Jan 29, 2004	17.53	17.62	17.10	17.26	261,862	-0.30(-1.73%)
Jan 28, 2004	17.93	18.07	17.44	17.56	198,434	-0.34(-1.92%)
Jan 27, 2004	18.07	18.12	17.84	17.90	206,958	-0.21(-1.15%)
Jan 26, 2004	18.13	18.21	18.05	18.11	190,662	+0.00(+0.00%)
Jan 23, 2004	18.35	18.36	17.99	18.11	250,455	-0.16(-0.87%)
Jan 22, 2004	18.79	18.80	18.27	18.27	230,524	-0.48(-2.55%)
Jan 21, 2004	18.85	18.98	18.73	18.75	225,886	-0.14(-0.76%)
Jan 20, 2004	19.04	19.07	18.73	18.89	132,372	-0.04(-0.21%)
Jan 16, 2004	19.04	19.10	18.87	18.93	113,820	+0.02(+0.13%)
Jan 15, 2004	18.87	19.12	18.59	18.91	191,790	+0.10(+0.51%)
Jan 14, 2004	18.74	19.27	18.67	18.81	202,570	+0.15(+0.81%)
Jan 13, 2004	18.79	18.79	18.18	18.66	167,722	-0.14(-0.72%)
Jan 12, 2004	18.77	18.84	18.64	18.79	169,853	+0.12(+0.64%)
Jan 09, 2004	18.92	19.14	18.64	18.68	214,353	-0.18(-0.93%)
Jan 08, 2004	19.11	19.11	18.81	18.85	207,208	-0.22(-1.13%)
Jan 07, 2004	18.85	19.07	18.79	19.07	215,732	+0.08(+0.42%)
Jan 06, 2004	18.98	19.06	18.91	18.99	117,455	+0.02(+0.08%)
Jan 05, 2004	19.23	19.23	18.74	18.97	314,260	-0.06(-0.29%)
Jan 02, 2004	18.82	19.10	18.82	19.03	145,660	+0.29(+1.53%)
Dec 31, 2003	19.14	19.17	18.74	18.74	223,128	-0.40(-2.08%)
Dec 30, 2003	19.23	19.31	19.01	19.14	145,535	-0.21(-1.07%)
Dec 29, 2003	19.03	19.33	19.03	19.35	144,657	+0.28(+1.46%)
Dec 26, 2003	19.07	19.18	18.98	19.07	31,463	-0.05(-0.25%)
Dec 24, 2003	19.19	19.19	19.06	19.11	62,425	-0.07(-0.37%)
Dec 23, 2003	19.17	19.19	18.99	19.19	227,014	+0.14(+0.75%)
Dec 22, 2003	18.95	19.14	18.87	19.04	212,599	+0.10(+0.51%)
Dec 19, 2003	19.00	19.11	18.77	18.95	191,038	+0.06(+0.34%)
Dec 18, 2003	18.75	18.94	18.64	18.88	264,745	+0.02(+0.08%)
Dec 17, 2003	18.90	18.97	18.75	18.87	185,898	+0.17(+0.90%)
Dec 16, 2003	18.67	18.81	18.47	18.70	288,061	-0.07(-0.38%)
Dec 15, 2003	18.95	19.03	18.79	18.77	286,306	+0.02(+0.13%)
Dec 12, 2003	18.57	18.75	18.38	18.75	384,458	+0.24(+1.29%)
Dec 11, 2003	18.15	18.62	18.15	18.51	306,488	+0.31(+1.71%)
Dec 10, 2003	18.47	18.50	18.15	18.20	144,156	-0.19(-1.04%)
Dec 09, 2003	18.59	18.59	18.27	18.39	202,821	-0.14(-0.77%)
Dec 08, 2003	18.41	18.57	18.41	18.53	398,748	+0.10(+0.56%)
Dec 05, 2003	18.49	18.49	18.24	18.43	86,995	-0.07(-0.39%)
Dec 04, 2003	18.51	18.57	18.40	18.50	322,408	+0.05(+0.26%)
Dec 03, 2003	18.64	18.64	18.38	18.45	213,476	-0.01(-0.04%)
Dec 02, 2003	18.68	18.68	18.33	18.46	291,446	-0.06(-0.30%)

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.