Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.99	17.39	16.71	17.27	2,197,485	+0.41(+2.41%)
Feb 26, 2004	16.86	16.97	16.69	16.86	1,028,437	+0.01(+0.05%)
Feb 25, 2004	16.84	16.96	16.64	16.86	749,842	+0.02(+0.10%)
Feb 24, 2004	16.71	17.06	16.63	16.84	1,494,910	+0.14(+0.83%)
Feb 23, 2004	17.07	17.07	16.63	16.70	727,879	-0.27(-1.60%)
Feb 20, 2004	17.15	17.16	16.94	16.97	1,127,986	-0.09(-0.52%)
Feb 19, 2004	17.17	17.27	16.99	17.06	1,020,559	-0.07(-0.42%)
Feb 18, 2004	17.32	17.32	17.02	17.13	1,334,247	-0.18(-1.06%)
Feb 17, 2004	17.11	17.39	17.08	17.32	1,954,222	+0.39(+2.33%)
Feb 13, 2004	17.10	17.20	16.81	16.92	1,347,616	-0.16(-0.96%)
Feb 12, 2004	17.06	17.11	16.99	17.09	1,271,939	+0.04(+0.22%)
Feb 11, 2004	16.74	17.10	16.73	17.05	4,759,507	+0.31(+1.85%)
Feb 10, 2004	16.76	16.87	16.42	16.74	5,207,598	-0.31(-1.84%)
Feb 09, 2004	16.92	17.07	16.73	17.05	1,711,436	-0.05(-0.29%)
Feb 06, 2004	17.05	17.57	16.93	17.10	2,908,654	+0.04(+0.25%)
Feb 05, 2004	16.27	17.11	16.00	17.06	4,201,124	+1.44(+9.20%)
Feb 04, 2004	16.02	16.11	15.58	15.62	1,404,194	-0.33(-2.05%)
Feb 03, 2004	15.52	16.11	15.44	15.95	1,420,427	+0.42(+2.72%)
Feb 02, 2004	15.49	15.71	15.49	15.53	1,084,299	+0.00(+0.03%)
Jan 30, 2004	15.48	15.55	15.38	15.52	1,652,470	-0.04(-0.24%)
Jan 29, 2004	15.62	15.76	15.46	15.56	1,014,591	+0.08(+0.49%)
Jan 28, 2004	15.83	15.87	15.47	15.49	920,532	-0.28(-1.78%)
Jan 27, 2004	15.84	15.92	15.69	15.77	1,275,281	+0.03(+0.19%)
Jan 26, 2004	15.83	15.95	15.59	15.74	1,880,932	-0.08(-0.53%)
Jan 23, 2004	16.08	16.16	15.77	15.82	1,835,336	-0.28(-1.72%)
Jan 22, 2004	16.17	16.21	15.93	16.10	984,750	-0.00(-0.03%)
Jan 21, 2004	16.19	16.23	16.02	16.10	1,559,605	+0.00(+0.00%)
Jan 20, 2004	16.50	16.50	15.75	16.10	2,406,849	-0.49(-2.93%)
Jan 16, 2004	16.50	16.63	16.48	16.59	471,725	+0.19(+1.15%)
Jan 15, 2004	16.23	16.58	16.22	16.40	985,466	-0.16(-0.99%)
Jan 14, 2004	16.02	16.59	15.98	16.56	1,071,169	+0.62(+3.92%)
Jan 13, 2004	15.90	16.06	15.69	15.94	1,442,629	+0.04(+0.26%)
Jan 12, 2004	15.95	16.03	15.80	15.90	1,021,753	-0.06(-0.37%)
Jan 09, 2004	16.15	16.23	15.89	15.96	1,725,521	-0.29(-1.81%)
Jan 08, 2004	16.53	16.53	16.09	16.25	1,366,475	-0.28(-1.67%)
Jan 07, 2004	16.67	16.69	16.39	16.53	874,219	-0.23(-1.35%)
Jan 06, 2004	16.69	16.76	16.55	16.75	847,482	-0.00(-0.03%)
Jan 05, 2004	16.65	16.76	16.50	16.76	1,137,774	+0.38(+2.33%)
Jan 02, 2004	16.60	16.71	16.27	16.37	1,026,766	-0.23(-1.39%)
Dec 31, 2003	16.55	16.65	16.52	16.60	712,362	+0.06(+0.38%)
Dec 30, 2003	16.47	16.63	16.47	16.54	706,394	+0.07(+0.43%)
Dec 29, 2003	16.31	16.44	16.30	16.47	673,688	+0.16(+0.98%)
Dec 26, 2003	16.18	16.31	16.17	16.31	225,597	+0.15(+0.93%)
Dec 24, 2003	16.19	16.25	16.11	16.16	216,525	-0.03(-0.16%)
Dec 23, 2003	16.25	16.36	16.09	16.19	615,677	+0.09(+0.55%)
Dec 22, 2003	16.04	16.07	15.99	16.10	672,495	+0.13(+0.79%)
Dec 19, 2003	16.00	16.29	15.91	15.97	1,083,106	+0.04(+0.24%)
Dec 18, 2003	15.75	15.93	15.74	15.93	886,394	+0.23(+1.47%)
Dec 17, 2003	15.70	15.71	15.60	15.70	424,218	-0.04(-0.24%)
Dec 16, 2003	15.77	15.82	15.65	15.74	706,633	-0.02(-0.11%)
Dec 15, 2003	16.13	16.13	15.71	15.76	820,505	-0.08(-0.53%)
Dec 12, 2003	15.75	15.82	15.69	15.84	468,621	+0.11(+0.69%)
Dec 11, 2003	15.56	15.76	15.56	15.73	753,662	+0.23(+1.46%)
Dec 10, 2003	15.56	15.57	15.44	15.51	1,529,765	-0.15(-0.96%)
Dec 09, 2003	15.92	15.92	15.62	15.66	567,932	-0.25(-1.55%)
Dec 08, 2003	15.83	15.92	15.73	15.91	422,069	+0.08(+0.50%)
Dec 05, 2003	16.00	16.01	15.76	15.83	1,499,685	-0.19(-1.20%)
Dec 04, 2003	15.50	16.00	15.50	16.02	2,178,626	+0.52(+3.32%)
Dec 03, 2003	15.54	15.60	15.46	15.50	1,849,420	+0.13(+0.84%)
Dec 02, 2003	15.39	15.53	15.36	15.37	977,111	-0.03(-0.19%)

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.