Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.11	19.77	19.11	19.65	2,396,784	+0.20(+1.00%)
Feb 26, 2004	19.18	19.55	19.12	19.45	2,353,626	+0.24(+1.23%)
Feb 25, 2004	19.04	19.30	18.74	19.21	1,414,039	+0.19(+0.99%)
Feb 24, 2004	19.07	19.17	18.87	19.03	2,098,691	-0.10(-0.51%)
Feb 23, 2004	19.05	19.19	19.05	19.12	1,283,848	+0.08(+0.40%)
Feb 20, 2004	19.37	19.37	18.86	19.05	2,628,920	-0.29(-1.52%)
Feb 19, 2004	19.32	19.77	19.28	19.34	2,059,978	+0.00(+0.00%)
Feb 18, 2004	19.46	19.52	19.20	19.34	1,825,404	-0.19(-0.96%)
Feb 17, 2004	19.27	19.58	19.26	19.53	1,465,227	+0.27(+1.38%)
Feb 13, 2004	19.24	19.46	19.07	19.26	1,649,617	+0.03(+0.15%)
Feb 12, 2004	19.40	19.46	19.17	19.24	1,212,156	-0.27(-1.36%)
Feb 11, 2004	19.33	19.53	19.22	19.50	2,028,290	+0.33(+1.71%)
Feb 10, 2004	19.04	19.21	19.01	19.17	1,316,682	+0.12(+0.62%)
Feb 09, 2004	18.81	19.05	18.71	19.05	1,389,521	+0.17(+0.92%)
Feb 06, 2004	18.55	18.88	18.48	18.88	1,275,675	+0.23(+1.23%)
Feb 05, 2004	18.65	18.73	18.46	18.65	2,246,375	-0.03(-0.15%)
Feb 04, 2004	18.76	18.79	18.57	18.68	2,308,890	-0.20(-1.07%)
Feb 03, 2004	18.68	18.91	18.50	18.88	2,477,508	+0.20(+1.08%)
Feb 02, 2004	18.77	18.97	18.64	18.68	1,808,628	-0.05(-0.26%)
Jan 30, 2004	18.76	18.88	18.67	18.73	1,812,356	-0.10(-0.56%)
Jan 29, 2004	19.04	19.11	18.68	18.83	2,636,089	+0.19(+1.01%)
Jan 28, 2004	18.59	18.87	18.56	18.64	1,734,356	+0.09(+0.49%)
Jan 27, 2004	18.76	18.90	18.49	18.55	2,979,204	-0.28(-1.48%)
Jan 26, 2004	18.83	18.94	18.61	18.83	1,462,502	-0.07(-0.37%)
Jan 23, 2004	19.14	19.18	18.83	18.90	2,996,840	-0.18(-0.95%)
Jan 22, 2004	19.05	19.17	18.96	19.08	1,260,763	-0.03(-0.15%)
Jan 21, 2004	18.89	19.11	18.84	19.11	2,105,430	+0.24(+1.29%)
Jan 20, 2004	18.87	18.99	18.75	18.87	2,866,505	+0.03(+0.19%)
Jan 16, 2004	18.91	18.94	18.82	18.83	2,050,801	-0.06(-0.33%)
Jan 15, 2004	19.07	19.07	18.84	18.89	1,292,451	-0.21(-1.10%)
Jan 14, 2004	18.90	19.10	18.82	19.10	1,289,009	+0.24(+1.26%)
Jan 13, 2004	18.92	19.05	18.79	18.87	1,726,470	-0.05(-0.26%)
Jan 12, 2004	18.94	19.11	18.89	18.91	1,525,734	-0.03(-0.15%)
Jan 09, 2004	18.90	19.10	18.87	18.94	2,120,629	+0.00(+0.00%)
Jan 08, 2004	18.83	19.05	18.76	18.94	2,594,938	+0.04(+0.22%)
Jan 07, 2004	18.90	19.05	18.79	18.90	2,931,888	-0.02(-0.11%)
Jan 06, 2004	18.87	18.96	18.78	18.92	3,280,307	-0.15(-0.80%)
Jan 05, 2004	19.14	19.25	18.98	19.07	4,970,645	+0.08(+0.44%)
Jan 02, 2004	19.35	19.39	18.94	18.99	3,028,814	-0.38(-1.94%)
Dec 31, 2003	19.44	19.50	19.34	19.37	1,530,466	-0.11(-0.57%)
Dec 30, 2003	19.34	19.51	19.28	19.48	1,330,877	+0.06(+0.32%)
Dec 29, 2003	19.32	19.44	19.28	19.42	1,133,583	+0.13(+0.69%)
Dec 26, 2003	19.25	19.35	19.25	19.28	343,688	+0.00(+0.00%)
Dec 24, 2003	19.32	19.35	19.16	19.28	666,872	-0.03(-0.18%)
Dec 23, 2003	19.07	19.32	19.08	19.32	2,656,306	+0.24(+1.28%)
Dec 22, 2003	18.95	19.07	18.87	19.07	2,877,402	+0.08(+0.40%)
Dec 19, 2003	18.89	19.07	18.61	19.00	5,393,768	+0.10(+0.55%)
Dec 18, 2003	18.66	19.32	18.50	18.89	6,012,607	+0.27(+1.46%)
Dec 17, 2003	18.48	18.64	18.42	18.62	4,913,579	+0.03(+0.19%)
Dec 16, 2003	18.52	18.80	18.49	18.59	8,919,403	+0.49(+2.70%)
Dec 15, 2003	17.99	18.23	17.85	18.10	3,174,491	+0.07(+0.39%)
Dec 12, 2003	17.94	18.03	17.90	18.03	1,634,418	+0.02(+0.12%)
Dec 11, 2003	17.85	18.03	17.84	18.01	3,087,601	+0.15(+0.86%)
Dec 10, 2003	17.90	17.94	17.84	17.85	1,593,698	-0.04(-0.23%)
Dec 09, 2003	18.10	18.16	17.92	17.90	3,062,222	-0.15(-0.85%)
Dec 08, 2003	17.72	18.04	17.72	18.05	1,307,649	+0.33(+1.85%)
Dec 05, 2003	17.26	17.82	17.26	17.72	4,468,376	-0.08(-0.47%)
Dec 04, 2003	17.96	18.06	17.78	17.81	2,522,100	-0.18(-1.01%)
Dec 03, 2003	17.84	18.14	17.82	17.99	1,751,992	+0.11(+0.62%)
Dec 02, 2003	17.92	18.04	17.78	17.88	1,538,065	-0.08(-0.47%)

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.