Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.49	16.89	16.29	16.72	1,073,512	+0.24(+1.44%)
Feb 26, 2004	16.07	16.52	15.95	16.48	506,716	+0.28(+1.70%)
Feb 25, 2004	16.14	16.29	15.91	16.20	923,513	+0.03(+0.18%)
Feb 24, 2004	16.02	16.25	15.93	16.17	820,288	+0.13(+0.79%)
Feb 23, 2004	16.37	16.41	16.00	16.05	780,638	-0.32(-1.95%)
Feb 20, 2004	16.46	16.46	16.10	16.37	680,773	+0.09(+0.55%)
Feb 19, 2004	16.63	16.80	16.28	16.28	922,304	-0.20(-1.22%)
Feb 18, 2004	16.99	17.04	16.44	16.48	724,859	-0.59(-3.44%)
Feb 17, 2004	16.90	17.26	16.81	17.07	714,510	+0.16(+0.97%)
Feb 13, 2004	17.04	17.12	16.80	16.90	527,011	-0.13(-0.79%)
Feb 12, 2004	17.13	17.29	17.00	17.04	627,951	-0.26(-1.51%)
Feb 11, 2004	17.02	17.46	17.00	17.30	635,478	+0.19(+1.09%)
Feb 10, 2004	17.22	17.22	16.94	17.11	767,466	-0.23(-1.33%)
Feb 09, 2004	17.57	17.62	17.31	17.34	727,950	-0.17(-0.98%)
Feb 06, 2004	17.15	17.55	16.90	17.51	941,793	+0.40(+2.35%)
Feb 05, 2004	16.77	17.35	16.67	17.11	2,226,190	+0.49(+2.95%)
Feb 04, 2004	16.81	16.88	16.54	16.62	959,669	-0.26(-1.54%)
Feb 03, 2004	17.00	17.10	16.83	16.88	889,105	-0.05(-0.31%)
Feb 02, 2004	17.48	17.48	16.87	16.93	2,254,013	-0.54(-3.11%)
Jan 30, 2004	17.89	17.93	17.41	17.48	1,301,064	-0.54(-3.01%)
Jan 29, 2004	18.34	18.34	17.86	18.02	1,467,863	-0.13(-0.70%)
Jan 28, 2004	18.41	18.75	17.58	18.15	2,594,064	-1.06(-5.54%)
Jan 27, 2004	19.08	19.32	18.00	19.21	629,833	+0.13(+0.66%)
Jan 26, 2004	18.96	19.13	18.91	19.08	985,206	+0.00(+0.00%)
Jan 23, 2004	19.16	19.34	18.98	19.08	496,232	-0.04(-0.19%)
Jan 22, 2004	19.23	19.37	19.05	19.12	582,118	-0.19(-0.96%)
Jan 21, 2004	19.08	19.42	18.95	19.31	788,837	+0.30(+1.57%)
Jan 20, 2004	19.04	19.12	18.86	19.01	802,009	-0.03(-0.16%)
Jan 16, 2004	19.31	19.34	18.94	19.04	718,139	-0.27(-1.39%)
Jan 15, 2004	19.34	19.42	19.02	19.31	578,624	-0.15(-0.76%)
Jan 14, 2004	19.20	19.48	19.11	19.46	469,350	+0.25(+1.32%)
Jan 13, 2004	19.12	19.34	19.08	19.20	706,714	+0.08(+0.43%)
Jan 12, 2004	18.97	19.12	18.59	19.12	1,296,225	+0.13(+0.71%)
Jan 09, 2004	19.31	19.31	18.84	18.99	1,394,074	-0.40(-2.07%)
Jan 08, 2004	18.60	19.72	18.60	19.39	2,288,690	+0.86(+4.66%)
Jan 07, 2004	18.50	18.62	18.40	18.53	1,516,250	+0.03(+0.16%)
Jan 06, 2004	18.19	18.53	18.12	18.50	1,141,253	+0.26(+1.43%)
Jan 05, 2004	17.66	18.25	17.66	18.24	1,179,828	+0.62(+3.50%)
Jan 02, 2004	17.37	17.78	17.35	17.62	899,051	+0.25(+1.46%)
Dec 31, 2003	17.15	17.42	17.15	17.37	773,783	+0.20(+1.17%)
Dec 30, 2003	17.20	17.22	17.07	17.16	549,457	+0.08(+0.48%)
Dec 29, 2003	16.81	17.17	16.79	17.08	647,171	+0.35(+2.09%)
Dec 26, 2003	16.74	16.78	16.60	16.73	176,745	+0.03(+0.18%)
Dec 24, 2003	16.74	16.84	16.67	16.70	247,309	-0.04(-0.22%)
Dec 23, 2003	16.76	16.88	16.55	16.74	892,868	+0.18(+1.08%)
Dec 22, 2003	16.55	16.66	16.37	16.56	690,047	+0.01(+0.05%)
Dec 19, 2003	16.63	16.74	16.40	16.55	1,122,705	+0.19(+1.14%)
Dec 18, 2003	16.06	16.44	15.96	16.37	758,192	+0.30(+1.90%)
Dec 17, 2003	16.18	16.18	15.94	16.06	742,198	-0.13(-0.83%)
Dec 16, 2003	15.93	16.22	15.78	16.20	801,606	+0.28(+1.73%)
Dec 15, 2003	16.18	16.26	15.88	15.92	1,052,141	-0.01(-0.05%)
Dec 12, 2003	15.86	16.06	15.86	15.93	567,737	+0.02(+0.14%)
Dec 11, 2003	15.31	15.94	15.21	15.91	682,924	+0.52(+3.38%)
Dec 10, 2003	15.61	15.77	15.25	15.39	813,433	-0.16(-1.05%)
Dec 09, 2003	16.09	16.13	15.55	15.55	705,639	-0.45(-2.79%)
Dec 08, 2003	15.71	16.00	15.55	16.00	761,821	+0.37(+2.38%)
Dec 05, 2003	15.92	15.92	15.44	15.62	722,843	-0.47(-2.91%)
Dec 04, 2003	16.27	16.33	15.97	16.09	661,822	-0.16(-1.01%)
Dec 03, 2003	16.32	16.58	16.24	16.26	763,031	-0.10(-0.64%)
Dec 02, 2003	16.65	16.65	16.36	16.36	540,318	-0.34(-2.05%)

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.