Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.39	19.48	19.20	19.40	4,312,949	+0.06(+0.32%)
Feb 26, 2004	19.20	19.37	19.02	19.34	3,971,377	+0.22(+1.16%)
Feb 25, 2004	18.96	19.13	18.87	19.11	3,754,406	+0.12(+0.62%)
Feb 24, 2004	18.93	19.13	18.82	19.00	3,359,350	+0.01(+0.07%)
Feb 23, 2004	18.90	19.00	18.83	18.98	2,706,416	+0.12(+0.66%)
Feb 20, 2004	18.93	18.93	18.72	18.86	2,511,996	-0.07(-0.37%)
Feb 19, 2004	19.03	19.12	18.90	18.93	2,422,375	-0.07(-0.36%)
Feb 18, 2004	18.91	19.09	18.80	19.00	2,935,673	+0.01(+0.04%)
Feb 17, 2004	19.09	19.14	18.97	18.99	3,527,462	+0.08(+0.44%)
Feb 13, 2004	18.70	19.09	18.70	18.91	5,166,664	+0.01(+0.04%)
Feb 12, 2004	18.82	18.98	18.69	18.90	3,708,873	+0.10(+0.55%)
Feb 11, 2004	18.33	18.91	18.33	18.80	4,929,746	+0.48(+2.64%)
Feb 10, 2004	18.47	18.47	18.26	18.31	3,782,449	-0.08(-0.45%)
Feb 09, 2004	18.33	18.47	18.33	18.39	2,536,280	+0.13(+0.72%)
Feb 06, 2004	17.95	18.33	17.95	18.26	3,143,248	+0.26(+1.46%)
Feb 05, 2004	18.06	18.09	17.90	18.00	3,185,745	-0.06(-0.31%)
Feb 04, 2004	18.26	18.37	18.06	18.06	3,158,859	-0.20(-1.10%)
Feb 03, 2004	18.54	18.57	18.26	18.26	3,607,832	-0.26(-1.42%)
Feb 02, 2004	18.40	18.71	18.38	18.52	3,522,981	+0.08(+0.41%)
Jan 30, 2004	18.37	18.60	18.35	18.44	2,509,972	-0.01(-0.07%)
Jan 29, 2004	18.64	18.82	18.35	18.46	3,967,618	-0.19(-1.00%)
Jan 28, 2004	19.06	19.19	18.62	18.64	3,133,996	-0.38(-2.00%)
Jan 27, 2004	19.23	19.26	19.02	19.02	3,989,301	-0.15(-0.79%)
Jan 26, 2004	18.96	19.23	18.82	19.18	3,649,607	+0.16(+0.84%)
Jan 23, 2004	19.06	19.10	18.96	19.02	3,186,613	+0.05(+0.26%)
Jan 22, 2004	18.85	19.07	18.82	18.97	4,822,778	+0.17(+0.88%)
Jan 21, 2004	18.53	18.88	18.53	18.80	5,587,884	+0.35(+1.87%)
Jan 20, 2004	18.58	18.64	18.37	18.46	2,652,499	-0.12(-0.67%)
Jan 16, 2004	18.52	18.65	18.47	18.58	3,134,719	+0.18(+0.98%)
Jan 15, 2004	18.35	18.44	18.23	18.40	3,126,191	+0.04(+0.23%)
Jan 14, 2004	18.28	18.48	18.22	18.36	2,654,234	+0.18(+0.99%)
Jan 13, 2004	18.33	18.34	18.16	18.18	2,572,418	-0.11(-0.61%)
Jan 12, 2004	18.26	18.33	18.17	18.29	3,260,912	+0.11(+0.61%)
Jan 09, 2004	18.00	18.31	17.97	18.18	4,144,548	+0.04(+0.23%)
Jan 08, 2004	18.43	18.43	17.95	18.14	4,527,028	-0.25(-1.35%)
Jan 07, 2004	18.54	18.57	18.35	18.39	4,498,407	-0.22(-1.19%)
Jan 06, 2004	18.58	18.73	18.53	18.61	5,022,692	+0.07(+0.37%)
Jan 05, 2004	18.62	18.71	18.32	18.54	4,638,477	-0.07(-0.37%)
Jan 02, 2004	18.95	19.01	18.53	18.61	4,178,228	-0.35(-1.86%)
Dec 31, 2003	18.95	19.02	18.79	18.96	2,382,479	+0.05(+0.26%)
Dec 30, 2003	19.20	19.20	18.91	18.91	2,823,213	-0.34(-1.76%)
Dec 29, 2003	19.25	19.25	19.12	19.25	1,850,100	+0.16(+0.83%)
Dec 26, 2003	19.05	19.18	18.99	19.09	548,135	+0.14(+0.73%)
Dec 24, 2003	19.04	19.07	18.87	18.96	828,418	-0.07(-0.36%)
Dec 23, 2003	19.18	19.24	18.96	19.02	2,507,660	-0.01(-0.07%)
Dec 22, 2003	19.04	19.20	19.00	19.04	2,700,201	+0.06(+0.33%)
Dec 19, 2003	18.99	19.02	18.85	18.98	4,796,904	+0.06(+0.33%)
Dec 18, 2003	18.96	19.02	18.84	18.91	4,539,171	-0.04(-0.22%)
Dec 17, 2003	19.01	19.05	18.93	18.96	3,143,103	-0.03(-0.18%)
Dec 16, 2003	19.06	19.09	18.88	18.99	5,602,339	-0.07(-0.36%)
Dec 15, 2003	19.51	19.51	19.06	19.06	2,784,907	-0.35(-1.78%)
Dec 12, 2003	19.34	19.45	19.23	19.41	2,115,350	+0.09(+0.47%)
Dec 11, 2003	19.09	19.34	19.09	19.32	2,376,119	+0.17(+0.90%)
Dec 10, 2003	19.45	19.51	19.11	19.14	4,162,906	-0.31(-1.60%)
Dec 09, 2003	19.67	19.67	19.42	19.45	2,944,202	-0.13(-0.67%)
Dec 08, 2003	19.32	19.64	19.32	19.58	3,370,192	+0.21(+1.11%)
Dec 05, 2003	19.26	19.51	19.26	19.37	1,834,488	-0.02(-0.11%)
Dec 04, 2003	19.23	19.40	19.23	19.39	3,086,873	+0.20(+1.05%)
Dec 03, 2003	19.09	19.31	19.07	19.19	3,212,343	+0.15(+0.76%)
Dec 02, 2003	18.98	19.08	18.89	19.05	2,548,278	+0.07(+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.