Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.47	21.50	20.36	20.56	16,186	-0.93(-4.31%)
Feb 26, 2004	21.46	21.64	21.33	21.49	6,453	+0.03(+0.13%)
Feb 25, 2004	21.25	21.46	21.03	21.46	8,780	+0.11(+0.53%)
Feb 24, 2004	21.91	21.91	21.26	21.34	17,561	-0.47(-2.17%)
Feb 23, 2004	21.98	22.16	21.70	21.82	17,879	-0.13(-0.60%)
Feb 20, 2004	22.21	22.21	21.79	21.95	39,566	+0.83(+3.94%)
Feb 19, 2004	21.30	21.43	21.09	21.12	13,224	-0.42(-1.93%)
Feb 18, 2004	21.32	22.12	21.25	21.53	82,836	+1.38(+6.85%)
Feb 17, 2004	19.85	20.23	19.85	20.15	64,957	+0.70(+3.60%)
Feb 13, 2004	19.66	19.66	19.06	19.45	110,659	+2.03(+11.67%)
Feb 12, 2004	17.25	17.74	17.25	17.42	19,254	+0.36(+2.11%)
Feb 11, 2004	16.84	17.06	16.83	17.06	12,166	+0.21(+1.23%)
Feb 10, 2004	16.97	16.97	16.72	16.85	15,869	-0.40(-2.30%)
Feb 09, 2004	17.20	17.63	16.55	17.25	29,410	+0.29(+1.73%)
Feb 06, 2004	16.59	17.35	16.59	16.96	10,685	+0.32(+1.93%)
Feb 05, 2004	16.24	16.78	16.24	16.64	9,944	+0.40(+2.44%)
Feb 04, 2004	17.06	17.06	16.20	16.24	19,148	-0.82(-4.82%)
Feb 03, 2004	16.59	17.33	16.54	17.06	34,488	+0.96(+5.99%)
Feb 02, 2004	16.05	16.35	15.69	16.10	19,360	-0.58(-3.46%)
Jan 30, 2004	16.65	16.74	16.60	16.67	5,607	+0.11(+0.68%)
Jan 29, 2004	16.72	16.72	16.54	16.56	4,231	-0.20(-1.18%)
Jan 28, 2004	17.20	17.20	16.73	16.76	11,954	-0.47(-2.74%)
Jan 27, 2004	17.16	17.33	17.02	17.23	5,078	+0.04(+0.22%)
Jan 26, 2004	17.38	17.38	16.97	17.19	8,569	-0.28(-1.62%)
Jan 23, 2004	17.49	17.53	17.39	17.48	4,654	-0.01(-0.05%)
Jan 22, 2004	17.59	17.59	17.49	17.49	1,904	-0.09(-0.54%)
Jan 21, 2004	17.49	17.58	17.06	17.58	24,332	+0.19(+1.09%)
Jan 20, 2004	17.49	17.49	17.01	17.39	26,765	+0.96(+5.87%)
Jan 16, 2004	16.35	16.87	16.35	16.43	39,566	-1.11(-6.31%)
Jan 15, 2004	17.82	17.82	17.45	17.53	8,675	-0.57(-3.13%)
Jan 14, 2004	17.82	18.59	17.82	18.10	88,866	+0.38(+2.13%)
Jan 13, 2004	17.41	18.23	17.41	17.72	26,765	+0.71(+4.17%)
Jan 12, 2004	17.77	17.77	16.83	17.01	38,402	-0.76(-4.26%)
Jan 09, 2004	17.83	18.08	17.77	17.77	18,725	-0.11(-0.63%)
Jan 08, 2004	18.05	18.10	17.86	17.88	16,926	+0.09(+0.53%)
Jan 07, 2004	17.65	17.71	17.65	17.79	54,483	+0.13(+0.75%)
Jan 06, 2004	17.85	18.20	17.13	17.66	32,901	-0.51(-2.81%)
Jan 05, 2004	17.79	19.00	17.79	18.17	215,395	+0.08(+0.42%)
Jan 02, 2004	16.51	18.61	16.51	18.09	85,163	+1.79(+10.96%)
Dec 31, 2003	16.16	16.31	16.16	16.31	2,221	+0.19(+1.17%)
Dec 30, 2003	16.34	16.34	16.11	16.12	2,010	-0.06(-0.35%)
Dec 29, 2003	16.45	16.17	16.05	16.17	2,433	-0.27(-1.67%)
Dec 26, 2003	16.16	16.45	16.16	16.45	4,337	+0.28(+1.75%)
Dec 24, 2003	16.07	16.16	16.02	16.16	7,828	+0.12(+0.77%)
Dec 23, 2003	16.04	16.04	16.04	16.04	740	-0.07(-0.41%)
Dec 22, 2003	16.13	16.13	16.11	16.11	2,856	-0.25(-1.50%)
Dec 19, 2003	16.24	16.35	16.24	16.35	2,856	+0.24(+1.47%)
Dec 18, 2003	16.12	16.12	16.12	16.12	1,481	+0.00(+0.00%)
Dec 17, 2003	16.64	16.64	15.97	16.12	13,753	-0.57(-3.40%)
Dec 16, 2003	16.59	16.59	16.59	16.68	1,269	+0.09(+0.51%)
Dec 15, 2003	16.92	16.92	16.59	16.60	4,866	-0.43(-2.50%)
Dec 12, 2003	17.06	17.06	17.01	17.02	7,828	+0.08(+0.45%)
Dec 11, 2003	16.40	17.01	16.40	16.95	17,350	+0.55(+3.34%)
Dec 10, 2003	16.31	16.31	16.31	16.40	3,385	+0.20(+1.23%)
Dec 09, 2003	16.20	16.20	16.20	16.20	211	+0.09(+0.59%)
Dec 08, 2003	16.12	16.12	16.04	16.11	3,808	-0.14(-0.87%)
Dec 05, 2003	16.08	16.08	16.08	16.25	1,692	+0.09(+0.53%)
Dec 04, 2003	16.75	16.75	16.16	16.16	11,002	-0.84(-4.95%)
Dec 03, 2003	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Dec 02, 2003	16.67	17.20	16.67	17.00	43,904	+0.60(+3.69%)

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.