Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.33	18.41	18.30	18.33	4,682	-0.05(-0.28%)
Feb 26, 2004	18.37	18.46	18.36	18.39	6,610	-0.06(-0.32%)
Feb 25, 2004	18.44	18.44	18.26	18.44	8,676	-0.07(-0.39%)
Feb 24, 2004	18.92	18.92	18.52	18.52	6,610	-0.51(-2.67%)
Feb 23, 2004	19.13	19.14	19.02	19.02	4,269	-0.07(-0.38%)
Feb 20, 2004	19.17	19.17	19.10	19.10	1,101	-0.15(-0.75%)
Feb 19, 2004	19.50	19.61	19.24	19.24	14,873	-0.36(-1.85%)
Feb 18, 2004	19.35	19.61	19.25	19.61	6,059	+0.18(+0.93%)
Feb 17, 2004	19.58	19.86	19.42	19.42	10,328	-0.08(-0.41%)
Feb 13, 2004	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Feb 12, 2004	19.54	19.60	19.50	19.50	1,101	-0.04(-0.19%)
Feb 11, 2004	19.71	19.71	19.54	19.54	9,915	-0.07(-0.33%)
Feb 10, 2004	19.26	19.68	19.26	19.61	17,076	+0.35(+1.81%)
Feb 09, 2004	19.27	19.38	19.24	19.26	5,646	+0.17(+0.87%)
Feb 06, 2004	18.81	19.13	18.81	19.09	5,508	+0.24(+1.27%)
Feb 05, 2004	19.32	19.32	18.84	18.85	3,718	-0.39(-2.04%)
Feb 04, 2004	19.42	19.53	19.24	19.24	9,502	-0.11(-0.56%)
Feb 03, 2004	19.68	19.89	19.35	19.35	10,741	-0.25(-1.26%)
Feb 02, 2004	19.59	19.60	19.53	19.60	3,029	+0.01(+0.04%)
Jan 30, 2004	19.50	19.59	19.50	19.59	2,478	+0.09(+0.45%)
Jan 29, 2004	19.61	19.61	19.50	19.50	12,945	-0.07(-0.33%)
Jan 28, 2004	19.68	19.68	19.42	19.57	16,112	-0.03(-0.15%)
Jan 27, 2004	19.57	19.61	19.42	19.60	12,394	+0.03(+0.15%)
Jan 26, 2004	19.79	19.79	19.42	19.57	10,741	-0.04(-0.19%)
Jan 23, 2004	19.47	19.61	19.38	19.61	10,604	+0.14(+0.71%)
Jan 22, 2004	19.46	19.61	19.46	19.47	14,873	+0.01(+0.04%)
Jan 21, 2004	19.17	19.46	19.12	19.46	2,478	+0.22(+1.13%)
Jan 20, 2004	19.24	19.34	19.17	19.24	7,161	+0.05(+0.26%)
Jan 16, 2004	18.92	19.19	18.92	19.19	3,442	+0.17(+0.92%)
Jan 15, 2004	18.77	19.10	18.77	19.02	11,292	+0.34(+1.83%)
Jan 14, 2004	18.84	18.84	18.63	18.68	3,029	-0.06(-0.31%)
Jan 13, 2004	18.53	18.73	18.52	18.73	10,466	+0.22(+1.18%)
Jan 12, 2004	18.73	18.73	18.52	18.52	16,801	-0.30(-1.58%)
Jan 09, 2004	18.68	18.81	18.68	18.81	6,610	-0.07(-0.35%)
Jan 08, 2004	18.89	19.07	18.89	18.88	67,756	+0.00(+0.00%)
Jan 07, 2004	18.70	19.13	18.70	18.88	15,286	+0.23(+1.25%)
Jan 06, 2004	18.41	18.77	18.41	18.65	8,951	+0.35(+1.91%)
Jan 05, 2004	18.30	18.30	18.15	18.30	10,466	+0.01(+0.04%)
Jan 02, 2004	18.01	18.30	18.01	18.29	3,993	+0.37(+2.07%)
Dec 31, 2003	17.94	17.94	17.83	17.92	7,298	+0.04(+0.20%)
Dec 30, 2003	17.90	18.15	17.79	17.88	24,238	+0.15(+0.82%)
Dec 29, 2003	17.86	17.86	17.79	17.74	11,981	-0.15(-0.81%)
Dec 26, 2003	17.90	17.90	17.88	17.88	3,167	+0.09(+0.53%)
Dec 24, 2003	17.79	17.88	17.79	17.79	6,610	-0.01(-0.04%)
Dec 23, 2003	18.04	18.15	17.80	17.80	6,059	-0.26(-1.45%)
Dec 22, 2003	18.27	18.27	18.05	18.06	7,436	-0.20(-1.11%)
Dec 19, 2003	17.97	18.44	17.72	18.26	15,286	+0.21(+1.17%)
Dec 18, 2003	18.01	18.13	18.01	18.05	1,652	+0.18(+1.02%)
Dec 17, 2003	18.04	18.04	17.87	17.87	826	-0.15(-0.85%)
Dec 16, 2003	17.72	18.04	17.72	18.02	18,454	+0.31(+1.76%)
Dec 15, 2003	17.39	17.71	17.32	17.71	11,155	+0.38(+2.18%)
Dec 12, 2003	17.20	17.37	17.20	17.33	5,646	+0.20(+1.19%)
Dec 11, 2003	17.10	17.16	16.97	17.13	9,227	+0.14(+0.81%)
Dec 10, 2003	16.99	16.99	16.99	16.99	1,652	+0.04(+0.21%)
Dec 09, 2003	16.96	16.96	16.93	16.96	3,305	-0.04(-0.26%)
Dec 08, 2003	17.10	17.11	17.01	17.00	95,437	-0.10(-0.59%)
Dec 05, 2003	17.21	17.21	17.10	17.10	1,652	-0.14(-0.80%)
Dec 04, 2003	17.16	17.16	17.03	17.24	86,486	+0.01(+0.04%)
Dec 03, 2003	16.96	17.32	16.96	17.23	5,508	+0.20(+1.19%)
Dec 02, 2003	16.85	17.10	16.85	17.03	6,197	+0.19(+1.12%)

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.