Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.88	16.27	15.72	16.15	21,935,870	+0.04(+0.26%)
Feb 26, 2004	16.04	16.14	15.99	16.11	15,196,891	+0.06(+0.36%)
Feb 25, 2004	16.03	16.17	16.02	16.05	15,983,342	-0.04(-0.26%)
Feb 24, 2004	16.23	16.31	16.01	16.09	22,551,542	-0.18(-1.11%)
Feb 23, 2004	16.34	16.52	16.24	16.27	17,510,456	-0.19(-1.18%)
Feb 20, 2004	16.31	16.47	16.21	16.46	22,684,886	-0.02(-0.12%)
Feb 19, 2004	16.53	16.61	16.44	16.48	15,003,217	-0.08(-0.47%)
Feb 18, 2004	16.53	16.60	16.46	16.56	11,424,275	+0.03(+0.20%)
Feb 17, 2004	16.58	16.61	16.45	16.53	11,588,867	+0.00(+0.00%)
Feb 13, 2004	16.80	16.80	16.50	16.53	13,251,182	-0.13(-0.78%)
Feb 12, 2004	16.59	16.71	16.58	16.66	10,763,743	-0.08(-0.50%)
Feb 11, 2004	16.68	16.79	16.52	16.74	18,523,068	-0.12(-0.71%)
Feb 10, 2004	16.92	16.94	16.78	16.86	16,100,289	-0.07(-0.44%)
Feb 09, 2004	16.52	17.06	16.52	16.94	17,914,820	+0.46(+2.76%)
Feb 06, 2004	16.24	16.48	16.24	16.48	15,628,480	+0.20(+1.21%)
Feb 05, 2004	16.03	16.35	16.03	16.28	15,802,972	+0.20(+1.27%)
Feb 04, 2004	15.98	16.15	15.96	16.08	14,091,466	-0.03(-0.16%)
Feb 03, 2004	15.99	16.16	15.94	16.11	11,987,971	+0.07(+0.44%)
Feb 02, 2004	15.84	16.15	15.81	16.04	13,296,661	+0.12(+0.75%)
Jan 30, 2004	15.87	15.97	15.72	15.92	19,178,960	-0.11(-0.71%)
Jan 29, 2004	15.92	16.21	15.87	16.03	13,793,220	+0.06(+0.41%)
Jan 28, 2004	16.10	16.25	15.88	15.96	15,496,683	-0.19(-1.20%)
Jan 27, 2004	16.17	16.35	16.15	16.16	13,178,786	-0.06(-0.40%)
Jan 26, 2004	16.13	16.29	16.11	16.22	13,051,320	+0.05(+0.30%)
Jan 23, 2004	15.97	16.21	15.95	16.17	17,348,030	+0.23(+1.44%)
Jan 22, 2004	16.01	16.06	15.85	15.94	17,230,466	-0.15(-0.90%)
Jan 21, 2004	16.10	16.16	16.05	16.09	12,360,159	-0.05(-0.30%)
Jan 20, 2004	16.06	16.18	16.05	16.14	13,577,271	+0.02(+0.10%)
Jan 16, 2004	16.07	16.17	16.03	16.12	12,812,786	+0.05(+0.30%)
Jan 15, 2004	15.97	16.09	15.90	16.07	15,453,988	-0.02(-0.14%)
Jan 14, 2004	16.07	16.11	16.03	16.10	11,702,720	+0.03(+0.18%)
Jan 13, 2004	16.08	16.23	16.03	16.07	13,776,823	-0.10(-0.60%)
Jan 12, 2004	16.00	16.18	15.98	16.16	14,238,423	+0.14(+0.85%)
Jan 09, 2004	16.20	16.42	16.03	16.03	20,307,588	-0.17(-1.06%)
Jan 08, 2004	16.10	16.21	16.05	16.20	14,031,755	+0.08(+0.48%)
Jan 07, 2004	16.23	16.24	16.07	16.12	15,844,739	-0.10(-0.64%)
Jan 06, 2004	16.23	16.28	16.20	16.23	12,720,590	-0.07(-0.42%)
Jan 05, 2004	16.27	16.35	16.18	16.29	15,067,259	+0.02(+0.12%)
Jan 02, 2004	16.42	16.48	16.16	16.27	11,153,565	-0.13(-0.79%)
Dec 31, 2003	16.33	16.42	16.29	16.40	10,789,112	+0.07(+0.46%)
Dec 30, 2003	16.16	16.43	16.15	16.33	11,011,868	+0.12(+0.72%)
Dec 29, 2003	16.13	16.21	16.09	16.21	10,985,261	+0.06(+0.40%)
Dec 26, 2003	16.14	16.19	16.12	16.15	3,321,844	+0.02(+0.12%)
Dec 24, 2003	16.16	16.20	16.11	16.13	5,168,861	-0.09(-0.54%)
Dec 23, 2003	16.21	16.27	16.13	16.22	11,401,071	+0.00(+0.02%)
Dec 22, 2003	16.18	16.22	16.08	16.21	14,730,341	+0.02(+0.12%)
Dec 19, 2003	16.17	16.23	16.08	16.19	21,850,172	+0.05(+0.32%)
Dec 18, 2003	16.15	16.22	15.97	16.14	23,122,044	-0.07(-0.46%)
Dec 17, 2003	16.34	16.40	16.14	16.22	17,268,520	-0.16(-1.01%)
Dec 16, 2003	16.15	16.45	16.10	16.38	26,595,796	+0.29(+1.79%)
Dec 15, 2003	16.10	16.12	16.02	16.09	25,265,450	+0.14(+0.85%)
Dec 12, 2003	15.68	16.01	15.60	15.96	21,486,338	+0.32(+2.03%)
Dec 11, 2003	15.56	15.72	15.48	15.64	16,244,152	+0.06(+0.41%)
Dec 10, 2003	15.40	15.64	15.40	15.58	16,085,748	+0.14(+0.90%)
Dec 09, 2003	15.34	15.51	15.34	15.44	16,045,528	+0.00(+0.02%)
Dec 08, 2003	15.11	15.50	15.07	15.43	22,424,386	+0.28(+1.83%)
Dec 05, 2003	15.14	15.19	15.03	15.16	13,837,153	-0.09(-0.57%)
Dec 04, 2003	15.27	15.32	15.16	15.24	13,749,288	-0.08(-0.51%)
Dec 03, 2003	15.19	15.41	15.19	15.32	16,981,102	+0.13(+0.83%)
Dec 02, 2003	15.16	15.21	15.04	15.19	14,751,379	-0.00(-0.02%)

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.