Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.80	20.07	19.78	19.87	3,164,691	-0.17(-0.83%)
Feb 26, 2004	19.71	20.23	19.71	20.04	4,025,000	+0.25(+1.24%)
Feb 25, 2004	19.55	19.92	19.49	19.79	2,316,129	+0.30(+1.54%)
Feb 24, 2004	19.40	19.58	19.40	19.49	2,007,768	+0.03(+0.16%)
Feb 23, 2004	19.55	19.69	19.44	19.46	1,824,057	-0.09(-0.47%)
Feb 20, 2004	19.61	19.69	19.41	19.55	1,895,355	-0.06(-0.31%)
Feb 19, 2004	19.58	19.82	19.52	19.61	2,403,579	+0.12(+0.60%)
Feb 18, 2004	19.53	19.61	19.42	19.50	1,354,991	-0.08(-0.41%)
Feb 17, 2004	19.51	19.59	19.44	19.58	1,484,045	+0.18(+0.92%)
Feb 13, 2004	19.43	19.61	19.39	19.40	1,628,599	-0.04(-0.22%)
Feb 12, 2004	19.37	19.52	19.37	19.44	2,035,341	-0.08(-0.41%)
Feb 11, 2004	19.21	19.61	19.14	19.52	2,515,666	+0.25(+1.27%)
Feb 10, 2004	19.13	19.31	19.10	19.28	2,235,531	+0.15(+0.77%)
Feb 09, 2004	19.11	19.23	19.02	19.13	1,596,458	-0.06(-0.29%)
Feb 06, 2004	18.83	19.18	18.83	19.18	2,036,320	+0.40(+2.12%)
Feb 05, 2004	18.85	18.91	18.69	18.79	2,675,556	-0.06(-0.33%)
Feb 04, 2004	18.88	19.06	18.82	18.85	2,552,212	-0.21(-1.13%)
Feb 03, 2004	19.12	19.13	18.85	19.06	2,638,847	-0.09(-0.48%)
Feb 02, 2004	19.02	19.31	18.99	19.15	1,988,027	+0.10(+0.51%)
Jan 30, 2004	19.01	19.25	18.95	19.06	2,831,857	-0.02(-0.10%)
Jan 29, 2004	19.15	19.21	18.82	19.07	3,920,908	+0.02(+0.13%)
Jan 28, 2004	19.34	19.48	19.00	19.05	3,686,619	-0.22(-1.15%)
Jan 27, 2004	19.14	19.58	19.01	19.27	3,732,139	+0.02(+0.13%)
Jan 26, 2004	19.07	19.29	18.82	19.25	3,100,082	+0.17(+0.90%)
Jan 23, 2004	19.06	19.25	18.96	19.07	3,893,172	-0.02(-0.10%)
Jan 22, 2004	18.88	19.16	18.85	19.09	3,872,451	+0.15(+0.81%)
Jan 21, 2004	18.60	18.99	18.60	18.94	4,010,479	+0.28(+1.48%)
Jan 20, 2004	18.66	18.75	18.52	18.66	2,477,488	+0.10(+0.53%)
Jan 16, 2004	18.39	18.80	18.33	18.57	4,285,393	+0.23(+1.24%)
Jan 15, 2004	18.27	18.44	17.69	18.34	5,445,905	+0.51(+2.89%)
Jan 14, 2004	17.76	17.84	17.65	17.82	2,760,886	+0.17(+0.97%)
Jan 13, 2004	17.84	17.87	17.55	17.65	2,058,346	-0.18(-1.00%)
Jan 12, 2004	17.80	17.87	17.68	17.83	4,329,118	+0.10(+0.55%)
Jan 09, 2004	17.77	17.92	17.62	17.73	4,787,906	-0.18(-0.99%)
Jan 08, 2004	17.87	17.91	17.74	17.91	2,618,126	+0.05(+0.27%)
Jan 07, 2004	17.81	17.87	17.76	17.86	3,941,955	+0.06(+0.31%)
Jan 06, 2004	17.74	17.87	17.72	17.81	3,079,361	-0.04(-0.21%)
Jan 05, 2004	17.82	17.88	17.63	17.84	2,549,275	+0.05(+0.28%)
Jan 02, 2004	17.97	17.99	17.71	17.79	2,202,411	-0.18(-0.99%)
Dec 31, 2003	17.93	18.03	17.87	17.97	2,333,912	+0.05(+0.27%)
Dec 30, 2003	17.74	17.92	17.71	17.92	2,079,230	+0.18(+1.00%)
Dec 29, 2003	17.50	17.74	17.49	17.74	1,593,358	+0.25(+1.44%)
Dec 26, 2003	17.41	17.52	17.39	17.49	387,816	+0.04(+0.25%)
Dec 24, 2003	17.41	17.50	17.30	17.45	419,957	+0.04(+0.21%)
Dec 23, 2003	17.44	17.50	17.36	17.41	1,610,000	+0.03(+0.18%)
Dec 22, 2003	17.24	17.41	17.21	17.38	1,145,175	+0.04(+0.21%)
Dec 19, 2003	17.36	17.43	17.27	17.35	1,712,297	-0.01(-0.07%)
Dec 18, 2003	17.41	17.41	17.24	17.36	1,740,849	+0.01(+0.07%)
Dec 17, 2003	17.27	17.34	17.16	17.35	1,343,733	-0.02(-0.14%)
Dec 16, 2003	17.25	17.39	17.25	17.37	1,631,536	+0.19(+1.11%)
Dec 15, 2003	17.57	17.57	17.19	17.18	1,781,637	-0.21(-1.23%)
Dec 12, 2003	17.49	17.50	17.35	17.39	1,317,139	+0.02(+0.11%)
Dec 11, 2003	17.25	17.49	17.25	17.38	1,684,235	+0.21(+1.25%)
Dec 10, 2003	17.45	17.47	17.24	17.16	2,463,293	-0.22(-1.27%)
Dec 09, 2003	17.62	17.63	17.35	17.38	2,273,709	-0.21(-1.22%)
Dec 08, 2003	17.39	17.59	17.38	17.60	1,701,039	+0.26(+1.48%)
Dec 05, 2003	17.45	17.62	17.28	17.34	1,443,909	-0.10(-0.56%)
Dec 04, 2003	17.38	17.38	17.30	17.44	2,225,252	+0.09(+0.53%)
Dec 03, 2003	17.20	17.47	17.17	17.35	2,422,994	+0.15(+0.89%)
Dec 02, 2003	17.13	17.28	17.09	17.19	2,482,709	+0.06(+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.