Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.39	19.36	18.39	19.05	8,006,193	+0.00(+0.00%)
Feb 26, 2004	18.70	19.11	18.69	19.05	8,183,537	+0.24(+1.29%)
Feb 25, 2004	18.70	18.89	18.59	18.81	7,031,839	+0.21(+1.12%)
Feb 24, 2004	18.70	18.77	18.54	18.60	7,313,302	-0.09(-0.50%)
Feb 23, 2004	18.27	18.82	18.27	18.70	9,221,908	+0.41(+2.25%)
Feb 20, 2004	18.33	18.43	18.14	18.29	7,176,358	-0.06(-0.33%)
Feb 19, 2004	18.29	18.51	18.27	18.35	7,533,423	+0.13(+0.74%)
Feb 18, 2004	18.18	18.27	18.12	18.21	6,325,283	+0.03(+0.19%)
Feb 17, 2004	18.04	18.21	18.00	18.18	4,774,188	+0.25(+1.39%)
Feb 13, 2004	17.92	18.04	17.81	17.93	4,837,907	-0.03(-0.19%)
Feb 12, 2004	18.13	18.20	17.94	17.96	5,660,761	-0.25(-1.37%)
Feb 11, 2004	18.02	18.21	17.99	18.21	12,321,870	+0.18(+1.01%)
Feb 10, 2004	18.03	18.19	17.96	18.03	5,036,046	-0.09(-0.48%)
Feb 09, 2004	18.13	18.33	18.04	18.12	8,889,350	-0.17(-0.92%)
Feb 06, 2004	18.31	18.36	17.96	18.29	12,213,741	+0.31(+1.72%)
Feb 05, 2004	17.66	18.01	17.64	17.98	8,418,660	+0.20(+1.10%)
Feb 04, 2004	17.74	17.85	17.69	17.78	8,405,292	+0.18(+0.99%)
Feb 03, 2004	17.41	17.66	17.41	17.61	4,897,913	+0.11(+0.62%)
Feb 02, 2004	17.38	17.67	17.32	17.50	8,576,101	+0.17(+0.97%)
Jan 30, 2004	17.10	17.40	17.09	17.33	7,370,486	+0.16(+0.94%)
Jan 29, 2004	17.03	17.22	16.93	17.17	9,864,448	+0.43(+2.57%)
Jan 28, 2004	17.20	17.24	16.66	16.74	8,936,731	-0.40(-2.32%)
Jan 27, 2004	17.18	17.27	17.10	17.13	7,295,330	+0.11(+0.67%)
Jan 26, 2004	17.02	17.13	16.76	17.02	7,191,656	+0.02(+0.12%)
Jan 23, 2004	17.06	17.17	16.75	17.00	6,834,294	-0.09(-0.55%)
Jan 22, 2004	17.09	17.28	17.05	17.09	4,404,201	-0.09(-0.51%)
Jan 21, 2004	17.05	17.26	16.98	17.18	5,420,292	+0.24(+1.39%)
Jan 20, 2004	17.11	17.17	16.80	16.95	6,132,046	-0.09(-0.55%)
Jan 16, 2004	16.90	17.07	16.83	17.04	6,955,791	+0.11(+0.64%)
Jan 15, 2004	16.93	17.15	16.66	16.93	8,026,393	+0.05(+0.32%)
Jan 14, 2004	16.70	16.89	16.68	16.88	9,216,264	+0.29(+1.75%)
Jan 13, 2004	16.85	16.91	16.52	16.59	8,359,693	-0.32(-1.87%)
Jan 12, 2004	16.85	16.93	16.64	16.91	7,446,979	-0.03(-0.16%)
Jan 09, 2004	17.02	17.20	16.93	16.93	6,807,113	-0.24(-1.37%)
Jan 08, 2004	17.05	17.21	16.95	17.17	7,845,929	+0.06(+0.35%)
Jan 07, 2004	17.06	17.13	16.92	17.11	9,914,502	+0.05(+0.32%)
Jan 06, 2004	16.82	17.15	16.80	17.05	7,770,031	+0.20(+1.20%)
Jan 05, 2004	16.82	16.90	16.70	16.85	8,102,292	+0.16(+0.97%)
Jan 02, 2004	16.80	16.85	16.60	16.69	6,797,310	-0.03(-0.16%)
Dec 31, 2003	16.72	16.76	16.57	16.72	6,792,112	+0.03(+0.20%)
Dec 30, 2003	16.41	16.74	16.39	16.68	9,908,709	+0.12(+0.73%)
Dec 29, 2003	16.53	16.60	16.24	16.56	20,164,236	+0.34(+2.12%)
Dec 26, 2003	16.16	16.33	16.10	16.22	10,809,542	+0.09(+0.54%)
Dec 24, 2003	15.72	16.25	15.55	16.13	34,284,356	-0.89(-5.22%)
Dec 23, 2003	16.97	17.06	16.91	17.02	7,863,010	+0.08(+0.48%)
Dec 22, 2003	16.23	16.96	16.23	16.94	10,343,901	+0.58(+3.54%)
Dec 19, 2003	16.83	16.85	15.88	16.36	17,147,302	-0.34(-2.06%)
Dec 18, 2003	16.60	16.80	16.55	16.70	6,933,512	+0.21(+1.27%)
Dec 17, 2003	16.66	16.79	16.43	16.50	8,967,774	-0.26(-1.53%)
Dec 16, 2003	17.07	17.20	16.72	16.75	8,528,869	-0.36(-2.12%)
Dec 15, 2003	17.57	17.59	17.09	17.11	6,487,626	-0.24(-1.40%)
Dec 12, 2003	17.41	17.48	17.18	17.36	5,682,892	-0.01(-0.08%)
Dec 11, 2003	17.20	17.52	17.20	17.37	6,704,925	+0.17(+0.98%)
Dec 10, 2003	17.03	17.20	17.01	17.20	4,793,051	+0.09(+0.51%)
Dec 09, 2003	17.38	17.40	17.08	17.11	6,896,231	-0.13(-0.78%)
Dec 08, 2003	17.64	17.75	17.14	17.25	9,594,421	-0.25(-1.42%)
Dec 05, 2003	17.71	17.81	17.46	17.50	5,352,265	-0.38(-2.15%)
Dec 04, 2003	17.81	18.18	17.64	17.88	9,261,566	+0.07(+0.38%)
Dec 03, 2003	17.90	18.08	17.74	17.81	5,692,547	-0.01(-0.08%)
Dec 02, 2003	17.82	17.86	17.74	17.83	8,117,590	+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.