Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.50	18.70	17.85	17.85	51,600	-0.73(-3.93%)
Feb 26, 2004	18.14	18.78	18.14	18.58	39,200	+0.43(+2.37%)
Feb 25, 2004	18.10	18.25	17.90	18.15	24,300	-0.01(-0.06%)
Feb 24, 2004	17.45	18.30	17.45	18.16	28,600	+0.66(+3.77%)
Feb 23, 2004	18.00	18.01	17.46	17.50	19,500	-0.66(-3.63%)
Feb 20, 2004	18.30	18.30	17.95	18.16	11,300	-0.02(-0.11%)
Feb 19, 2004	17.75	18.40	17.75	18.18	28,700	+0.37(+2.08%)
Feb 18, 2004	18.64	18.84	17.39	17.81	50,200	-0.77(-4.14%)
Feb 17, 2004	17.89	19.14	17.89	18.58	42,900	+0.68(+3.80%)
Feb 13, 2004	18.20	18.27	17.65	17.90	19,200	-0.35(-1.92%)
Feb 12, 2004	18.40	18.48	18.22	18.25	12,800	-0.21(-1.14%)
Feb 11, 2004	18.35	18.63	18.25	18.46	20,100	+0.06(+0.33%)
Feb 10, 2004	18.30	18.47	18.26	18.40	15,600	+0.01(+0.05%)
Feb 09, 2004	18.10	18.69	18.03	18.39	34,300	+0.54(+3.03%)
Feb 06, 2004	17.00	18.00	17.00	17.85	26,800	+0.98(+5.81%)
Feb 05, 2004	16.63	17.12	16.55	16.87	26,500	+0.36(+2.18%)
Feb 04, 2004	16.90	17.07	16.50	16.51	33,200	-0.49(-2.88%)
Feb 03, 2004	17.10	17.44	16.81	17.00	38,900	-0.25(-1.45%)
Feb 02, 2004	17.40	17.45	17.16	17.25	17,300	-0.20(-1.15%)
Jan 30, 2004	17.50	17.85	17.35	17.45	24,000	+0.04(+0.23%)
Jan 29, 2004	17.65	17.75	17.20	17.41	43,800	-0.29(-1.64%)
Jan 28, 2004	18.70	18.71	17.50	17.70	25,700	-1.25(-6.60%)
Jan 27, 2004	19.05	19.05	18.78	18.95	15,300	-0.04(-0.21%)
Jan 26, 2004	18.65	18.99	18.30	18.99	15,900	+0.19(+1.01%)
Jan 23, 2004	19.22	19.22	18.37	18.80	29,400	-0.55(-2.84%)
Jan 22, 2004	19.20	19.51	19.00	19.35	46,000	+0.15(+0.78%)
Jan 21, 2004	18.95	19.26	18.85	19.20	36,500	+0.40(+2.13%)
Jan 20, 2004	19.50	19.55	18.60	18.80	44,600	-0.45(-2.34%)
Jan 16, 2004	18.55	19.70	18.50	19.25	60,900	+0.70(+3.77%)
Jan 15, 2004	18.95	18.95	18.53	18.55	18,700	-0.50(-2.62%)
Jan 14, 2004	19.10	19.21	18.80	19.05	14,000	+0.05(+0.26%)
Jan 13, 2004	19.16	19.16	18.75	19.00	26,400	-0.15(-0.78%)
Jan 12, 2004	18.45	19.47	18.45	19.15	37,900	+0.85(+4.64%)
Jan 09, 2004	19.00	19.00	18.22	18.30	46,100	-0.80(-4.19%)
Jan 08, 2004	17.80	19.28	17.79	19.10	101,300	+1.30(+7.30%)
Jan 07, 2004	18.00	18.03	17.55	17.80	36,100	-0.35(-1.93%)
Jan 06, 2004	18.44	18.46	18.12	18.15	23,500	-0.29(-1.57%)
Jan 05, 2004	18.30	18.44	18.10	18.44	44,200	+0.24(+1.32%)
Jan 02, 2004	18.01	18.30	18.01	18.20	52,300	+0.29(+1.62%)
Dec 31, 2003	18.00	18.18	17.76	17.91	38,900	-0.20(-1.10%)
Dec 30, 2003	18.36	18.36	18.10	18.11	18,800	-0.35(-1.90%)
Dec 29, 2003	18.23	18.46	18.15	18.46	42,200	+0.33(+1.82%)
Dec 26, 2003	18.15	18.25	18.13	18.13	5,600	+0.13(+0.72%)
Dec 24, 2003	17.95	18.02	17.88	18.00	12,400	-0.16(-0.88%)
Dec 23, 2003	17.90	18.25	17.75	18.16	19,200	+0.59(+3.36%)
Dec 22, 2003	17.29	17.58	17.25	17.57	12,900	-0.08(-0.45%)
Dec 19, 2003	17.69	17.69	17.41	17.65	16,600	-0.05(-0.28%)
Dec 18, 2003	17.52	17.75	17.35	17.70	14,200	+0.05(+0.28%)
Dec 17, 2003	17.50	17.69	17.28	17.65	12,000	+0.19(+1.09%)
Dec 16, 2003	16.77	17.48	16.77	17.46	29,700	+0.69(+4.11%)
Dec 15, 2003	17.19	17.34	16.85	16.77	32,600	-0.67(-3.84%)
Dec 12, 2003	16.85	17.44	16.85	17.44	22,500	+0.44(+2.59%)
Dec 11, 2003	16.70	17.05	16.60	17.00	32,600	+0.30(+1.80%)
Dec 10, 2003	16.69	16.71	16.69	16.70	30,700	+0.00(+0.00%)
Dec 09, 2003	16.99	16.99	16.70	16.70	25,500	-0.29(-1.71%)
Dec 08, 2003	16.60	16.99	16.55	16.99	36,300	+0.59(+3.60%)
Dec 05, 2003	16.35	16.47	16.29	16.40	27,000	+0.31(+1.93%)
Dec 04, 2003	16.97	17.05	16.07	16.09	59,700	-0.84(-4.96%)
Dec 03, 2003	17.05	17.05	16.92	16.93	164,400	-0.12(-0.70%)
Dec 02, 2003	17.08	17.08	16.82	17.05	101,200	+0.07(+0.41%)

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.