Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.64	18.23	17.60	17.83	3,679,792	+0.36(+2.08%)
Feb 26, 2004	17.39	17.55	17.35	17.46	1,002,689	+0.08(+0.43%)
Feb 25, 2004	17.28	17.50	17.24	17.39	2,448,893	+0.11(+0.63%)
Feb 24, 2004	17.20	17.36	16.99	17.28	2,387,480	+0.06(+0.36%)
Feb 23, 2004	17.13	17.30	17.00	17.22	1,614,195	+0.12(+0.71%)
Feb 20, 2004	17.38	17.49	16.99	17.09	2,528,468	-0.37(-2.11%)
Feb 19, 2004	17.50	17.71	17.39	17.46	1,685,645	+0.07(+0.38%)
Feb 18, 2004	17.41	17.45	17.28	17.40	1,244,280	-0.07(-0.38%)
Feb 17, 2004	17.47	17.49	17.27	17.46	754,167	+0.13(+0.75%)
Feb 13, 2004	17.44	17.45	17.30	17.33	1,197,444	-0.10(-0.60%)
Feb 12, 2004	17.37	17.53	17.32	17.44	994,325	-0.01(-0.07%)
Feb 11, 2004	17.37	17.57	17.30	17.45	1,472,251	-0.02(-0.12%)
Feb 10, 2004	17.39	17.55	17.26	17.47	1,104,009	+0.02(+0.10%)
Feb 09, 2004	17.46	17.54	17.32	17.45	1,126,233	+0.10(+0.58%)
Feb 06, 2004	17.20	17.38	17.16	17.35	1,167,095	+0.20(+1.20%)
Feb 05, 2004	17.26	17.33	17.12	17.15	1,940,141	-0.18(-1.01%)
Feb 04, 2004	16.86	17.53	16.86	17.32	2,630,027	+0.39(+2.32%)
Feb 03, 2004	16.97	17.01	16.84	16.93	1,808,711	-0.07(-0.39%)
Feb 02, 2004	17.12	17.24	16.95	17.00	1,437,840	-0.15(-0.85%)
Jan 30, 2004	17.32	17.32	16.97	17.14	2,851,546	-0.39(-2.22%)
Jan 29, 2004	17.22	17.62	16.76	17.53	2,951,433	+0.83(+4.99%)
Jan 28, 2004	16.99	17.07	16.65	16.70	772,089	-0.32(-1.89%)
Jan 27, 2004	17.07	17.22	16.95	17.02	1,781,708	-0.04(-0.22%)
Jan 26, 2004	16.82	17.20	16.82	17.06	1,704,523	+0.27(+1.62%)
Jan 23, 2004	17.03	17.12	16.77	16.79	789,295	-0.12(-0.69%)
Jan 22, 2004	17.12	17.14	16.87	16.91	1,008,424	-0.28(-1.65%)
Jan 21, 2004	17.00	17.28	17.00	17.19	2,475,179	+0.29(+1.73%)
Jan 20, 2004	17.05	17.23	16.74	16.90	2,069,898	-0.12(-0.71%)
Jan 16, 2004	16.95	17.26	16.80	17.02	3,845,155	+0.83(+5.14%)
Jan 15, 2004	16.27	16.32	16.15	16.19	852,859	-0.08(-0.49%)
Jan 14, 2004	16.14	16.35	16.07	16.27	2,974,851	+0.23(+1.41%)
Jan 13, 2004	16.05	16.13	15.90	16.04	870,064	+0.06(+0.37%)
Jan 12, 2004	15.98	16.00	15.78	15.98	1,576,917	+0.01(+0.05%)
Jan 09, 2004	16.02	16.05	15.96	15.97	823,705	-0.05(-0.34%)
Jan 08, 2004	16.11	16.11	15.99	16.03	912,361	-0.05(-0.31%)
Jan 07, 2004	16.07	16.19	16.03	16.08	1,511,441	+0.08(+0.52%)
Jan 06, 2004	16.17	16.17	15.71	15.99	2,114,584	-0.17(-1.06%)
Jan 05, 2004	16.20	16.36	16.05	16.17	906,387	+0.03(+0.16%)
Jan 02, 2004	16.32	16.42	16.08	16.14	863,134	-0.29(-1.76%)
Dec 31, 2003	16.60	16.62	16.33	16.43	837,565	-0.17(-1.03%)
Dec 30, 2003	16.56	16.71	16.55	16.60	1,223,491	-0.00(-0.03%)
Dec 29, 2003	16.38	16.66	16.37	16.61	677,460	+0.12(+0.71%)
Dec 26, 2003	16.57	16.57	16.41	16.49	225,103	-0.01(-0.08%)
Dec 24, 2003	16.53	16.63	16.49	16.50	589,283	+0.06(+0.38%)
Dec 23, 2003	16.27	16.50	16.22	16.44	2,190,096	+0.49(+3.04%)
Dec 22, 2003	15.74	16.04	15.74	15.95	944,143	+0.22(+1.38%)
Dec 19, 2003	15.80	16.02	15.73	15.73	1,218,233	-0.13(-0.79%)
Dec 18, 2003	15.71	16.00	15.71	15.86	2,054,365	+0.26(+1.69%)
Dec 17, 2003	15.49	15.61	15.44	15.60	2,826,455	+0.10(+0.65%)
Dec 16, 2003	15.68	15.68	15.32	15.50	2,534,442	-0.31(-1.96%)
Dec 15, 2003	16.11	16.19	15.80	15.81	1,427,326	-0.12(-0.74%)
Dec 12, 2003	15.81	15.94	15.80	15.92	1,400,801	+0.01(+0.05%)
Dec 11, 2003	15.94	16.03	15.87	15.91	1,944,203	-0.07(-0.44%)
Dec 10, 2003	16.49	16.49	15.88	15.99	973,535	-0.38(-2.33%)
Dec 09, 2003	16.30	16.43	16.18	16.37	1,472,729	+0.13(+0.80%)
Dec 08, 2003	16.21	16.28	16.05	16.24	1,726,747	-0.06(-0.36%)
Dec 05, 2003	16.43	16.47	16.21	16.30	576,378	-0.09(-0.56%)
Dec 04, 2003	16.61	16.66	16.08	16.39	2,020,194	-0.24(-1.46%)
Dec 03, 2003	16.74	16.78	16.57	16.63	1,959,736	+0.01(+0.08%)
Dec 02, 2003	15.94	16.60	15.94	16.62	2,429,059	+0.56(+3.46%)

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.