Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.78	19.01	18.73	18.85	1,260,032	+0.11(+0.61%)
Feb 26, 2004	18.81	18.86	18.69	18.74	1,095,508	-0.08(-0.41%)
Feb 25, 2004	18.72	18.85	18.64	18.81	1,015,221	+0.12(+0.66%)
Feb 24, 2004	18.82	18.95	18.69	18.69	2,865,345	-0.13(-0.68%)
Feb 23, 2004	18.99	19.01	18.75	18.82	2,227,651	-0.17(-0.89%)
Feb 20, 2004	19.00	19.03	18.78	18.99	1,473,913	-0.02(-0.10%)
Feb 19, 2004	18.87	19.08	18.87	19.00	2,502,076	+0.24(+1.29%)
Feb 18, 2004	18.80	18.83	18.69	18.76	1,399,109	-0.16(-0.87%)
Feb 17, 2004	18.82	18.94	18.80	18.93	1,658,837	+0.15(+0.80%)
Feb 13, 2004	18.60	18.81	18.46	18.78	1,684,942	+0.20(+1.08%)
Feb 12, 2004	18.28	18.68	18.28	18.58	1,454,170	+0.27(+1.47%)
Feb 11, 2004	18.24	18.36	18.19	18.31	2,766,411	+0.01(+0.05%)
Feb 10, 2004	18.24	18.38	18.14	18.30	1,056,900	+0.05(+0.30%)
Feb 09, 2004	18.29	18.34	18.20	18.24	1,133,678	-0.04(-0.22%)
Feb 06, 2004	18.24	18.49	18.24	18.28	1,277,800	-0.00(-0.03%)
Feb 05, 2004	18.23	18.42	18.14	18.29	855,084	+0.06(+0.33%)
Feb 04, 2004	18.42	18.42	18.13	18.23	2,020,790	-0.22(-1.19%)
Feb 03, 2004	18.62	18.68	18.40	18.45	4,440,824	-0.17(-0.91%)
Feb 02, 2004	18.46	18.67	18.39	18.62	1,736,712	+0.12(+0.64%)
Jan 30, 2004	18.37	18.55	18.19	18.50	1,987,227	+0.15(+0.82%)
Jan 29, 2004	18.21	18.42	18.18	18.35	1,757,771	+0.16(+0.88%)
Jan 28, 2004	18.23	18.37	18.15	18.19	1,670,244	+0.01(+0.05%)
Jan 27, 2004	18.23	18.29	18.12	18.18	1,616,281	-0.01(-0.05%)
Jan 26, 2004	17.86	18.19	17.82	18.19	1,031,892	+0.31(+1.71%)
Jan 23, 2004	17.95	17.99	17.72	17.88	1,862,847	-0.07(-0.38%)
Jan 22, 2004	18.12	18.17	17.87	17.95	1,905,623	-0.28(-1.55%)
Jan 21, 2004	18.37	18.37	18.14	18.23	1,684,942	-0.13(-0.69%)
Jan 20, 2004	18.46	18.47	17.97	18.36	1,265,516	-0.11(-0.62%)
Jan 16, 2004	18.49	18.51	18.33	18.48	1,248,625	+0.10(+0.52%)
Jan 15, 2004	18.66	18.66	18.30	18.38	2,264,504	-0.24(-1.27%)
Jan 14, 2004	18.59	18.78	18.49	18.62	1,212,649	+0.01(+0.05%)
Jan 13, 2004	18.79	18.85	18.48	18.61	992,845	-0.17(-0.92%)
Jan 12, 2004	18.63	18.84	18.55	18.78	823,276	+0.15(+0.81%)
Jan 09, 2004	18.85	18.85	18.49	18.63	1,206,946	-0.21(-1.14%)
Jan 08, 2004	18.65	18.85	18.60	18.85	1,091,779	+0.17(+0.93%)
Jan 07, 2004	18.74	18.78	18.59	18.67	1,882,809	-0.15(-0.80%)
Jan 06, 2004	18.71	18.83	18.60	18.82	1,359,185	+0.11(+0.61%)
Jan 05, 2004	18.51	18.71	18.51	18.71	1,267,929	+0.25(+1.36%)
Jan 02, 2004	18.46	18.62	18.41	18.46	1,425,214	-0.06(-0.32%)
Dec 31, 2003	18.35	18.56	18.33	18.52	1,260,032	+0.22(+1.20%)
Dec 30, 2003	18.26	18.32	18.15	18.30	767,777	+0.04(+0.23%)
Dec 29, 2003	17.99	18.27	17.84	18.26	1,720,479	+0.27(+1.52%)
Dec 26, 2003	18.01	18.07	17.94	17.98	210,809	+0.07(+0.38%)
Dec 24, 2003	17.95	18.02	17.87	17.92	507,391	-0.05(-0.30%)
Dec 23, 2003	17.76	18.09	17.83	17.97	1,238,315	+0.21(+1.21%)
Dec 22, 2003	17.63	17.82	17.56	17.76	1,171,189	+0.14(+0.78%)
Dec 19, 2003	17.73	17.84	17.42	17.62	1,309,170	-0.05(-0.26%)
Dec 18, 2003	17.78	17.79	17.60	17.66	1,809,760	-0.02(-0.13%)
Dec 17, 2003	17.72	17.81	17.48	17.69	1,961,780	-0.08(-0.44%)
Dec 16, 2003	17.71	17.87	17.71	17.76	1,871,183	+0.08(+0.44%)
Dec 15, 2003	17.82	17.99	17.71	17.69	1,293,595	-0.07(-0.41%)
Dec 12, 2003	17.80	17.82	17.70	17.76	1,462,725	-0.05(-0.26%)
Dec 11, 2003	17.66	17.83	17.60	17.81	1,669,148	+0.21(+1.17%)
Dec 10, 2003	17.72	17.72	17.56	17.60	1,448,905	-0.12(-0.69%)
Dec 09, 2003	18.05	18.15	17.69	17.72	1,465,577	-0.27(-1.52%)
Dec 08, 2003	17.97	18.10	17.88	18.00	893,254	+0.02(+0.13%)
Dec 05, 2003	18.21	18.21	17.91	17.97	1,381,341	-0.35(-1.89%)
Dec 04, 2003	18.37	18.37	18.15	18.32	1,607,725	-0.03(-0.17%)
Dec 03, 2003	18.41	18.51	18.33	18.35	1,239,412	-0.08(-0.44%)
Dec 02, 2003	18.24	18.43	18.21	18.43	2,225,457	+0.22(+1.20%)

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.