Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.66	19.76	19.55	19.76	832,327	+0.04(+0.22%)
Feb 26, 2004	19.77	19.77	19.64	19.72	773,636	-0.05(-0.25%)
Feb 25, 2004	19.44	19.77	19.35	19.77	1,245,786	+0.33(+1.69%)
Feb 24, 2004	19.56	19.60	19.31	19.44	1,486,451	-0.12(-0.59%)
Feb 23, 2004	19.51	19.57	19.40	19.56	1,070,041	-0.04(-0.22%)
Feb 20, 2004	19.82	19.87	19.50	19.60	1,235,786	-0.23(-1.14%)
Feb 19, 2004	19.76	19.90	19.74	19.82	762,816	+0.00(+0.00%)
Feb 18, 2004	19.87	19.87	19.71	19.82	373,129	+0.01(+0.03%)
Feb 17, 2004	19.95	20.00	19.78	19.82	543,299	-0.07(-0.34%)
Feb 13, 2004	19.96	20.03	19.71	19.89	572,973	-0.07(-0.34%)
Feb 12, 2004	20.25	20.28	19.67	19.95	1,037,909	-0.42(-2.07%)
Feb 11, 2004	20.43	20.50	20.23	20.37	541,988	-0.15(-0.74%)
Feb 10, 2004	20.56	20.65	20.39	20.53	813,474	-0.25(-1.20%)
Feb 09, 2004	20.74	20.78	20.50	20.78	550,021	+0.04(+0.18%)
Feb 06, 2004	20.14	20.82	20.01	20.74	706,749	+0.57(+2.84%)
Feb 05, 2004	20.10	20.23	19.98	20.17	453,624	+0.13(+0.64%)
Feb 04, 2004	20.33	20.33	20.02	20.04	531,168	-0.30(-1.47%)
Feb 03, 2004	20.43	20.53	20.26	20.34	762,324	-0.05(-0.27%)
Feb 02, 2004	20.07	20.46	20.06	20.39	1,197,424	+0.34(+1.70%)
Jan 30, 2004	19.74	20.09	19.72	20.05	729,700	+0.29(+1.45%)
Jan 29, 2004	19.70	19.87	19.64	19.76	1,166,111	-0.07(-0.34%)
Jan 28, 2004	19.71	19.98	19.65	19.83	602,646	+0.15(+0.77%)
Jan 27, 2004	19.49	19.68	19.40	19.68	960,857	+0.22(+1.13%)
Jan 26, 2004	19.20	19.46	19.07	19.46	357,391	+0.34(+1.75%)
Jan 23, 2004	18.91	19.12	18.83	19.12	366,571	+0.29(+1.52%)
Jan 22, 2004	18.81	19.38	18.73	18.84	465,428	+0.09(+0.49%)
Jan 21, 2004	18.88	18.88	18.67	18.74	255,419	-0.07(-0.36%)
Jan 20, 2004	18.73	18.88	18.70	18.81	485,920	+0.05(+0.29%)
Jan 16, 2004	18.87	18.94	18.61	18.76	860,689	-0.11(-0.58%)
Jan 15, 2004	19.11	19.12	18.86	18.87	1,170,865	-0.33(-1.72%)
Jan 14, 2004	19.12	19.22	18.98	19.20	450,509	+0.07(+0.38%)
Jan 13, 2004	18.82	19.12	18.80	19.12	469,854	+0.16(+0.87%)
Jan 12, 2004	18.84	18.96	18.73	18.96	381,490	+0.05(+0.26%)
Jan 09, 2004	18.82	18.91	18.73	18.91	439,033	+0.04(+0.23%)
Jan 08, 2004	18.85	18.90	18.77	18.87	334,931	+0.02(+0.10%)
Jan 07, 2004	18.89	18.91	18.80	18.85	336,898	-0.04(-0.23%)
Jan 06, 2004	18.82	18.89	18.71	18.89	725,110	+0.09(+0.49%)
Jan 05, 2004	19.03	19.29	18.57	18.80	1,197,915	-0.08(-0.42%)
Jan 02, 2004	18.78	18.93	18.78	18.88	464,608	-0.03(-0.16%)
Dec 31, 2003	19.09	19.22	18.83	18.91	663,468	-0.14(-0.74%)
Dec 30, 2003	18.96	19.07	18.91	19.05	660,845	+0.15(+0.81%)
Dec 29, 2003	18.82	18.91	18.74	18.90	554,939	+0.08(+0.42%)
Dec 26, 2003	18.82	18.83	18.76	18.82	156,399	+0.00(+0.00%)
Dec 24, 2003	18.76	18.82	18.73	18.82	174,597	+0.03(+0.16%)
Dec 23, 2003	18.76	18.80	18.59	18.79	526,578	+0.02(+0.10%)
Dec 22, 2003	18.86	18.82	18.63	18.77	718,060	-0.09(-0.49%)
Dec 19, 2003	18.69	18.88	18.67	18.86	358,046	+0.14(+0.75%)
Dec 18, 2003	18.79	18.79	18.57	18.72	401,655	-0.15(-0.81%)
Dec 17, 2003	18.87	18.88	18.74	18.87	354,768	+0.00(+0.00%)
Dec 16, 2003	18.79	18.87	18.67	18.87	646,254	+0.05(+0.26%)
Dec 15, 2003	18.99	19.01	18.78	18.82	546,250	-0.05(-0.26%)
Dec 12, 2003	18.96	18.96	18.81	18.87	762,980	-0.17(-0.90%)
Dec 11, 2003	18.91	19.06	18.89	19.04	304,438	+0.13(+0.71%)
Dec 10, 2003	19.12	19.12	18.85	18.91	422,967	-0.21(-1.12%)
Dec 09, 2003	18.95	19.12	18.87	19.12	448,214	+0.07(+0.35%)
Dec 08, 2003	18.94	19.07	18.88	19.06	445,427	+0.02(+0.13%)
Dec 05, 2003	18.88	19.09	18.81	19.03	395,097	+0.15(+0.81%)
Dec 04, 2003	19.12	19.15	18.87	18.88	576,088	-0.28(-1.46%)
Dec 03, 2003	19.29	19.32	19.13	19.16	1,314,477	-0.21(-1.07%)
Dec 02, 2003	19.15	19.37	19.01	19.37	721,339	+0.30(+1.60%)

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.