Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.32	19.41	19.12	19.32	4,329,429	+0.06(+0.32%)
Feb 26, 2004	19.12	19.30	18.95	19.26	3,986,551	+0.22(+1.16%)
Feb 25, 2004	18.88	19.06	18.79	19.04	3,768,752	+0.12(+0.62%)
Feb 24, 2004	18.86	19.06	18.75	18.92	3,372,186	+0.01(+0.07%)
Feb 23, 2004	18.83	18.93	18.76	18.91	2,716,757	+0.12(+0.66%)
Feb 20, 2004	18.86	18.86	18.65	18.79	2,521,594	-0.07(-0.37%)
Feb 19, 2004	18.96	19.05	18.83	18.86	2,431,631	-0.07(-0.36%)
Feb 18, 2004	18.84	19.01	18.73	18.92	2,946,890	+0.01(+0.04%)
Feb 17, 2004	19.01	19.07	18.90	18.92	3,540,941	+0.08(+0.44%)
Feb 13, 2004	18.63	19.02	18.63	18.83	5,186,405	+0.01(+0.04%)
Feb 12, 2004	18.75	18.91	18.61	18.83	3,723,045	+0.10(+0.55%)
Feb 11, 2004	18.26	18.83	18.26	18.72	4,948,582	+0.48(+2.64%)
Feb 10, 2004	18.40	18.40	18.19	18.24	3,796,902	-0.08(-0.45%)
Feb 09, 2004	18.26	18.40	18.26	18.32	2,545,971	+0.13(+0.72%)
Feb 06, 2004	17.88	18.26	17.88	18.19	3,155,258	+0.26(+1.46%)
Feb 05, 2004	17.99	18.02	17.84	17.93	3,197,918	-0.06(-0.31%)
Feb 04, 2004	18.19	18.30	17.99	17.99	3,170,929	-0.20(-1.10%)
Feb 03, 2004	18.47	18.50	18.19	18.19	3,621,618	-0.26(-1.42%)
Feb 02, 2004	18.33	18.64	18.31	18.45	3,536,442	+0.08(+0.41%)
Jan 30, 2004	18.30	18.53	18.28	18.37	2,519,563	-0.01(-0.08%)
Jan 29, 2004	18.57	18.75	18.28	18.39	3,982,778	-0.19(-1.00%)
Jan 28, 2004	18.99	19.12	18.55	18.57	3,145,971	-0.38(-2.00%)
Jan 27, 2004	19.16	19.19	18.95	18.95	4,004,544	-0.15(-0.79%)
Jan 26, 2004	18.88	19.16	18.75	19.10	3,663,552	+0.16(+0.84%)
Jan 23, 2004	18.99	19.03	18.88	18.95	3,198,789	+0.05(+0.26%)
Jan 22, 2004	18.78	19.00	18.75	18.90	4,841,206	+0.17(+0.88%)
Jan 21, 2004	18.46	18.81	18.46	18.73	5,609,235	+0.34(+1.87%)
Jan 20, 2004	18.51	18.57	18.30	18.39	2,662,634	-0.12(-0.67%)
Jan 16, 2004	18.45	18.58	18.40	18.51	3,146,697	+0.18(+0.98%)
Jan 15, 2004	18.28	18.37	18.16	18.33	3,138,136	+0.04(+0.23%)
Jan 14, 2004	18.21	18.41	18.15	18.29	2,664,375	+0.18(+0.99%)
Jan 13, 2004	18.26	18.27	18.09	18.11	2,582,247	-0.11(-0.61%)
Jan 12, 2004	18.19	18.26	18.10	18.22	3,273,371	+0.11(+0.61%)
Jan 09, 2004	17.93	18.24	17.90	18.11	4,160,384	+0.04(+0.23%)
Jan 08, 2004	18.36	18.36	17.88	18.07	4,544,326	-0.25(-1.35%)
Jan 07, 2004	18.47	18.50	18.28	18.32	4,515,596	-0.22(-1.19%)
Jan 06, 2004	18.51	18.66	18.46	18.54	5,041,883	+0.07(+0.37%)
Jan 05, 2004	18.55	18.64	18.25	18.47	4,656,200	-0.07(-0.37%)
Jan 02, 2004	18.88	18.94	18.46	18.54	4,194,193	-0.35(-1.86%)
Dec 31, 2003	18.88	18.95	18.72	18.89	2,391,582	+0.05(+0.26%)
Dec 30, 2003	19.13	19.13	18.84	18.84	2,834,000	-0.34(-1.76%)
Dec 29, 2003	19.17	19.18	19.05	19.18	1,857,169	+0.16(+0.83%)
Dec 26, 2003	18.98	19.11	18.92	19.02	550,229	+0.14(+0.73%)
Dec 24, 2003	18.97	19.00	18.80	18.88	831,583	-0.07(-0.36%)
Dec 23, 2003	19.10	19.17	18.89	18.95	2,517,241	-0.01(-0.07%)
Dec 22, 2003	18.97	19.13	18.93	18.97	2,710,518	+0.06(+0.33%)
Dec 19, 2003	18.92	18.95	18.78	18.90	4,815,233	+0.06(+0.33%)
Dec 18, 2003	18.88	18.95	18.77	18.84	4,556,515	-0.04(-0.22%)
Dec 17, 2003	18.94	18.97	18.86	18.88	3,155,113	-0.03(-0.18%)
Dec 16, 2003	18.99	19.01	18.81	18.92	5,623,745	-0.07(-0.36%)
Dec 15, 2003	19.43	19.43	18.99	18.99	2,795,548	-0.34(-1.78%)
Dec 12, 2003	19.26	19.37	19.16	19.33	2,123,432	+0.09(+0.47%)
Dec 11, 2003	19.02	19.26	19.02	19.24	2,385,198	+0.17(+0.90%)
Dec 10, 2003	19.37	19.43	19.04	19.07	4,178,812	-0.31(-1.60%)
Dec 09, 2003	19.60	19.60	19.34	19.38	2,955,451	-0.13(-0.67%)
Dec 08, 2003	19.25	19.57	19.25	19.51	3,383,069	+0.21(+1.11%)
Dec 05, 2003	19.19	19.43	19.19	19.30	1,841,498	-0.02(-0.11%)
Dec 04, 2003	19.16	19.32	19.16	19.32	3,098,668	+0.20(+1.05%)
Dec 03, 2003	19.01	19.23	19.00	19.12	3,224,617	+0.14(+0.76%)
Dec 02, 2003	18.90	19.01	18.81	18.97	2,558,015	+0.07(+0.36%)

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.