Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.87	16.27	15.71	16.14	21,943,870	+0.04(+0.26%)
Feb 26, 2004	16.04	16.14	15.98	16.10	15,202,433	+0.06(+0.36%)
Feb 25, 2004	16.03	16.17	16.02	16.04	15,989,172	-0.04(-0.26%)
Feb 24, 2004	16.23	16.30	16.01	16.08	22,559,768	-0.18(-1.11%)
Feb 23, 2004	16.33	16.51	16.24	16.27	17,516,842	-0.19(-1.18%)
Feb 20, 2004	16.30	16.47	16.21	16.46	22,693,160	-0.02(-0.12%)
Feb 19, 2004	16.53	16.60	16.43	16.48	15,008,689	-0.08(-0.47%)
Feb 18, 2004	16.52	16.59	16.45	16.56	11,428,442	+0.03(+0.20%)
Feb 17, 2004	16.58	16.60	16.45	16.52	11,593,093	+0.00(+0.00%)
Feb 13, 2004	16.80	16.80	16.49	16.52	13,256,014	-0.13(-0.78%)
Feb 12, 2004	16.58	16.70	16.57	16.65	10,767,668	-0.08(-0.50%)
Feb 11, 2004	16.67	16.78	16.51	16.74	18,529,822	-0.12(-0.71%)
Feb 10, 2004	16.91	16.93	16.77	16.86	16,106,161	-0.07(-0.44%)
Feb 09, 2004	16.51	17.05	16.51	16.93	17,921,354	+0.46(+2.77%)
Feb 06, 2004	16.24	16.48	16.23	16.48	15,634,180	+0.20(+1.21%)
Feb 05, 2004	16.03	16.34	16.02	16.28	15,808,736	+0.20(+1.27%)
Feb 04, 2004	15.97	16.15	15.96	16.07	14,096,605	-0.03(-0.16%)
Feb 03, 2004	15.98	16.16	15.94	16.10	11,992,343	+0.07(+0.44%)
Feb 02, 2004	15.83	16.15	15.81	16.03	13,301,510	+0.12(+0.75%)
Jan 30, 2004	15.86	15.96	15.72	15.91	19,185,954	-0.11(-0.71%)
Jan 29, 2004	15.91	16.20	15.86	16.02	13,798,251	+0.06(+0.40%)
Jan 28, 2004	16.09	16.25	15.88	15.96	15,502,335	-0.19(-1.20%)
Jan 27, 2004	16.17	16.34	16.15	16.15	13,183,592	-0.06(-0.40%)
Jan 26, 2004	16.12	16.28	16.10	16.22	13,056,080	+0.05(+0.30%)
Jan 23, 2004	15.96	16.20	15.95	16.17	17,354,358	+0.23(+1.44%)
Jan 22, 2004	16.00	16.06	15.84	15.94	17,236,750	-0.15(-0.90%)
Jan 21, 2004	16.10	16.15	16.05	16.08	12,364,666	-0.05(-0.30%)
Jan 20, 2004	16.06	16.17	16.04	16.13	13,582,223	+0.02(+0.10%)
Jan 16, 2004	16.07	16.16	16.02	16.12	12,817,459	+0.05(+0.30%)
Jan 15, 2004	15.96	16.09	15.89	16.07	15,459,624	-0.02(-0.14%)
Jan 14, 2004	16.06	16.11	16.03	16.09	11,706,988	+0.03(+0.18%)
Jan 13, 2004	16.08	16.22	16.02	16.06	13,781,848	-0.10(-0.60%)
Jan 12, 2004	15.99	16.17	15.98	16.16	14,243,615	+0.14(+0.85%)
Jan 09, 2004	16.19	16.42	16.02	16.02	20,314,994	-0.17(-1.06%)
Jan 08, 2004	16.09	16.21	16.05	16.19	14,036,872	+0.08(+0.48%)
Jan 07, 2004	16.22	16.23	16.06	16.12	15,850,518	-0.10(-0.64%)
Jan 06, 2004	16.23	16.27	16.19	16.22	12,725,229	-0.07(-0.42%)
Jan 05, 2004	16.27	16.35	16.17	16.29	15,072,755	+0.02(+0.12%)
Jan 02, 2004	16.41	16.48	16.16	16.27	11,157,633	-0.13(-0.79%)
Dec 31, 2003	16.32	16.42	16.28	16.40	10,793,047	+0.07(+0.46%)
Dec 30, 2003	16.16	16.42	16.14	16.32	11,015,884	+0.12(+0.72%)
Dec 29, 2003	16.12	16.21	16.08	16.21	10,989,267	+0.06(+0.40%)
Dec 26, 2003	16.14	16.18	16.11	16.14	3,323,056	+0.02(+0.12%)
Dec 24, 2003	16.16	16.19	16.10	16.12	5,170,746	-0.09(-0.54%)
Dec 23, 2003	16.20	16.27	16.13	16.21	11,405,229	+0.00(+0.02%)
Dec 22, 2003	16.17	16.21	16.07	16.21	14,735,714	+0.02(+0.12%)
Dec 19, 2003	16.16	16.22	16.08	16.19	21,858,140	+0.05(+0.32%)
Dec 18, 2003	16.15	16.22	15.96	16.14	23,130,478	-0.07(-0.46%)
Dec 17, 2003	16.33	16.39	16.13	16.21	17,274,818	-0.16(-1.01%)
Dec 16, 2003	16.15	16.45	16.09	16.38	26,605,496	+0.29(+1.79%)
Dec 15, 2003	16.09	16.11	16.01	16.09	25,274,664	+0.14(+0.85%)
Dec 12, 2003	15.67	16.00	15.59	15.95	21,494,174	+0.32(+2.03%)
Dec 11, 2003	15.55	15.71	15.47	15.64	16,250,077	+0.06(+0.41%)
Dec 10, 2003	15.40	15.64	15.40	15.57	16,091,615	+0.14(+0.90%)
Dec 09, 2003	15.33	15.51	15.33	15.43	16,051,380	+0.00(+0.02%)
Dec 08, 2003	15.11	15.49	15.06	15.43	22,432,564	+0.28(+1.83%)
Dec 05, 2003	15.14	15.19	15.02	15.15	13,842,199	-0.09(-0.57%)
Dec 04, 2003	15.27	15.31	15.16	15.24	13,754,303	-0.08(-0.51%)
Dec 03, 2003	15.19	15.41	15.19	15.32	16,987,296	+0.13(+0.83%)
Dec 02, 2003	15.16	15.21	15.04	15.19	14,756,759	-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.