Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.39	19.37	18.39	19.06	8,004,929	+0.00(+0.00%)
Feb 26, 2004	18.71	19.12	18.69	19.06	8,182,246	+0.24(+1.29%)
Feb 25, 2004	18.70	18.89	18.59	18.81	7,030,729	+0.21(+1.12%)
Feb 24, 2004	18.71	18.77	18.54	18.61	7,312,148	-0.09(-0.50%)
Feb 23, 2004	18.28	18.82	18.27	18.70	9,220,453	+0.41(+2.25%)
Feb 20, 2004	18.34	18.43	18.15	18.29	7,175,225	-0.06(-0.33%)
Feb 19, 2004	18.30	18.52	18.28	18.35	7,532,234	+0.13(+0.74%)
Feb 18, 2004	18.18	18.28	18.12	18.21	6,324,285	+0.03(+0.18%)
Feb 17, 2004	18.04	18.21	18.01	18.18	4,773,434	+0.25(+1.39%)
Feb 13, 2004	17.92	18.04	17.81	17.93	4,837,144	-0.03(-0.19%)
Feb 12, 2004	18.13	18.20	17.95	17.97	5,659,868	-0.25(-1.37%)
Feb 11, 2004	18.03	18.21	17.99	18.21	12,319,926	+0.18(+1.01%)
Feb 10, 2004	18.03	18.19	17.96	18.03	5,035,251	-0.09(-0.48%)
Feb 09, 2004	18.13	18.33	18.04	18.12	8,887,947	-0.17(-0.92%)
Feb 06, 2004	18.32	18.36	17.96	18.29	12,211,813	+0.31(+1.72%)
Feb 05, 2004	17.66	18.01	17.64	17.98	8,417,331	+0.20(+1.10%)
Feb 04, 2004	17.74	17.85	17.70	17.78	8,403,966	+0.18(+0.99%)
Feb 03, 2004	17.41	17.66	17.41	17.61	4,897,140	+0.11(+0.62%)
Feb 02, 2004	17.39	17.68	17.32	17.50	8,574,748	+0.17(+0.97%)
Jan 30, 2004	17.10	17.41	17.09	17.33	7,369,323	+0.16(+0.94%)
Jan 29, 2004	17.04	17.22	16.93	17.17	9,862,891	+0.43(+2.57%)
Jan 28, 2004	17.20	17.24	16.66	16.74	8,935,321	-0.40(-2.32%)
Jan 27, 2004	17.18	17.27	17.10	17.14	7,294,179	+0.11(+0.67%)
Jan 26, 2004	17.02	17.14	16.77	17.02	7,190,521	+0.02(+0.12%)
Jan 23, 2004	17.06	17.17	16.75	17.00	6,833,215	-0.09(-0.55%)
Jan 22, 2004	17.09	17.29	17.05	17.10	4,403,506	-0.09(-0.51%)
Jan 21, 2004	17.05	17.26	16.98	17.18	5,419,436	+0.24(+1.39%)
Jan 20, 2004	17.12	17.17	16.81	16.95	6,131,078	-0.09(-0.55%)
Jan 16, 2004	16.90	17.07	16.83	17.04	6,954,694	+0.11(+0.64%)
Jan 15, 2004	16.94	17.16	16.67	16.94	8,025,126	+0.05(+0.32%)
Jan 14, 2004	16.70	16.89	16.68	16.88	9,214,810	+0.29(+1.75%)
Jan 13, 2004	16.85	16.92	16.52	16.59	8,358,374	-0.32(-1.87%)
Jan 12, 2004	16.85	16.94	16.64	16.91	7,445,804	-0.03(-0.16%)
Jan 09, 2004	17.02	17.20	16.94	16.94	6,806,039	-0.24(-1.37%)
Jan 08, 2004	17.06	17.21	16.95	17.17	7,844,691	+0.06(+0.35%)
Jan 07, 2004	17.06	17.14	16.92	17.11	9,912,937	+0.05(+0.32%)
Jan 06, 2004	16.82	17.16	16.81	17.06	7,768,805	+0.20(+1.20%)
Jan 05, 2004	16.82	16.90	16.70	16.85	8,101,013	+0.16(+0.97%)
Jan 02, 2004	16.80	16.85	16.61	16.69	6,796,237	-0.03(-0.16%)
Dec 31, 2003	16.73	16.76	16.57	16.72	6,791,040	+0.03(+0.20%)
Dec 30, 2003	16.42	16.75	16.40	16.69	9,907,146	+0.12(+0.73%)
Dec 29, 2003	16.53	16.61	16.24	16.57	20,161,052	+0.34(+2.12%)
Dec 26, 2003	16.16	16.33	16.11	16.22	10,807,836	+0.09(+0.54%)
Dec 24, 2003	15.72	16.25	15.55	16.13	34,278,944	-0.89(-5.22%)
Dec 23, 2003	16.97	17.06	16.91	17.02	7,861,769	+0.08(+0.48%)
Dec 22, 2003	16.23	16.96	16.23	16.94	10,342,269	+0.58(+3.54%)
Dec 19, 2003	16.83	16.85	15.88	16.36	17,144,596	-0.34(-2.06%)
Dec 18, 2003	16.60	16.80	16.55	16.71	6,932,418	+0.21(+1.27%)
Dec 17, 2003	16.67	16.79	16.43	16.50	8,966,359	-0.26(-1.53%)
Dec 16, 2003	17.08	17.20	16.73	16.75	8,527,523	-0.36(-2.12%)
Dec 15, 2003	17.57	17.59	17.09	17.12	6,486,602	-0.24(-1.40%)
Dec 12, 2003	17.41	17.48	17.18	17.36	5,681,995	-0.01(-0.08%)
Dec 11, 2003	17.20	17.52	17.20	17.37	6,703,867	+0.17(+0.98%)
Dec 10, 2003	17.04	17.20	17.01	17.20	4,792,295	+0.09(+0.51%)
Dec 09, 2003	17.38	17.41	17.08	17.12	6,895,143	-0.13(-0.78%)
Dec 08, 2003	17.64	17.75	17.14	17.25	9,592,906	-0.25(-1.42%)
Dec 05, 2003	17.72	17.81	17.46	17.50	5,351,421	-0.38(-2.15%)
Dec 04, 2003	17.82	18.19	17.64	17.88	9,260,104	+0.07(+0.38%)
Dec 03, 2003	17.90	18.08	17.74	17.82	5,691,648	-0.01(-0.08%)
Dec 02, 2003	17.82	17.86	17.74	17.83	8,116,309	+0.09(+0.49%)

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.