Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.40	18.45	18.31	18.38	1,232,321	+0.04(+0.23%)
Feb 26, 2004	18.30	18.35	18.21	18.34	1,029,156	+0.02(+0.10%)
Feb 25, 2004	18.16	18.33	18.16	18.32	4,711,494	+0.08(+0.44%)
Feb 24, 2004	18.30	18.33	18.12	18.24	4,980,485	-0.07(-0.40%)
Feb 23, 2004	18.46	18.46	18.27	18.32	2,373,950	+0.00(+0.00%)
Feb 20, 2004	18.37	18.41	18.22	18.32	3,110,873	-0.05(-0.27%)
Feb 19, 2004	18.52	18.52	18.33	18.37	2,716,731	-0.01(-0.03%)
Feb 18, 2004	18.51	18.51	18.35	18.37	3,482,422	-0.10(-0.53%)
Feb 17, 2004	18.46	18.56	18.41	18.47	4,449,329	+0.14(+0.74%)
Feb 13, 2004	18.46	18.48	18.30	18.33	5,372,839	-0.04(-0.20%)
Feb 12, 2004	18.46	18.46	18.32	18.37	2,793,772	-0.03(-0.17%)
Feb 11, 2004	18.15	18.44	18.06	18.40	10,884,318	+0.28(+1.53%)
Feb 10, 2004	18.05	18.16	18.03	18.13	6,684,964	+0.06(+0.31%)
Feb 09, 2004	18.09	18.16	18.07	18.07	1,903,743	-0.07(-0.41%)
Feb 06, 2004	17.88	18.15	17.87	18.14	6,456,443	+0.30(+1.69%)
Feb 05, 2004	17.93	17.93	17.78	17.84	7,280,646	-0.01(-0.03%)
Feb 04, 2004	17.87	17.97	17.84	17.85	3,395,467	-0.15(-0.82%)
Feb 03, 2004	17.93	18.02	17.91	18.00	2,925,098	+0.02(+0.10%)
Feb 02, 2004	17.89	18.11	17.88	17.98	1,746,575	+0.10(+0.59%)
Jan 30, 2004	17.84	17.96	17.76	17.87	8,236,175	+0.01(+0.07%)
Jan 29, 2004	17.75	17.87	17.64	17.86	12,021,559	+0.15(+0.83%)
Jan 28, 2004	18.03	18.16	17.66	17.71	6,293,423	-0.32(-1.77%)
Jan 27, 2004	18.08	18.17	18.00	18.03	1,999,963	-0.12(-0.68%)
Jan 26, 2004	17.92	18.17	17.87	18.16	3,733,373	+0.25(+1.37%)
Jan 23, 2004	18.12	18.12	17.86	17.91	6,971,997	-0.09(-0.48%)
Jan 22, 2004	18.03	18.13	18.00	18.00	3,823,741	+0.00(+0.00%)
Jan 21, 2004	17.77	18.03	17.70	18.00	5,360,974	+0.26(+1.49%)
Jan 20, 2004	18.02	18.03	17.69	17.73	6,138,367	-0.02(-0.14%)
Jan 16, 2004	17.90	17.90	17.72	17.76	2,565,901	+0.06(+0.31%)
Jan 15, 2004	17.84	17.84	17.60	17.70	13,884,832	+0.15(+0.84%)
Jan 14, 2004	17.57	17.58	17.43	17.55	3,547,923	+0.14(+0.78%)
Jan 13, 2004	17.41	17.53	17.29	17.42	3,502,901	-0.09(-0.49%)
Jan 12, 2004	17.50	17.50	17.42	17.50	1,145,529	+0.07(+0.42%)
Jan 09, 2004	17.34	17.58	17.34	17.43	10,113,914	-0.06(-0.35%)
Jan 08, 2004	17.53	17.53	17.42	17.49	1,806,874	+0.06(+0.35%)
Jan 07, 2004	17.39	17.45	17.33	17.43	5,270,443	+0.01(+0.07%)
Jan 06, 2004	17.40	17.45	17.23	17.42	2,023,530	-0.01(-0.04%)
Jan 05, 2004	17.35	17.45	17.30	17.42	3,143,867	+0.14(+0.82%)
Jan 02, 2004	17.34	17.49	17.21	17.28	3,580,755	-0.02(-0.14%)
Dec 31, 2003	17.35	17.41	17.28	17.31	2,936,963	-0.04(-0.25%)
Dec 30, 2003	17.34	17.35	17.25	17.35	6,570,216	+0.05(+0.28%)
Dec 29, 2003	17.07	17.25	17.07	17.30	2,897,630	+0.22(+1.30%)
Dec 26, 2003	17.12	17.12	17.08	17.08	151,967	-0.01(-0.04%)
Dec 24, 2003	17.14	17.14	17.04	17.09	1,290,833	+0.00(+0.00%)
Dec 23, 2003	17.08	17.14	17.04	17.09	2,436,200	+0.02(+0.14%)
Dec 22, 2003	16.86	17.07	16.86	17.06	2,274,968	+0.09(+0.54%)
Dec 19, 2003	16.98	16.99	16.91	16.97	2,408,895	-0.05(-0.29%)
Dec 18, 2003	16.89	17.04	16.83	17.02	4,918,885	+0.15(+0.87%)
Dec 17, 2003	16.86	16.90	16.78	16.87	2,169,809	-0.06(-0.36%)
Dec 16, 2003	16.74	16.90	16.74	16.93	4,198,216	+0.15(+0.88%)
Dec 15, 2003	17.17	17.17	16.79	16.78	4,013,254	-0.04(-0.26%)
Dec 12, 2003	16.80	16.86	16.77	16.83	6,336,657	+0.05(+0.29%)
Dec 11, 2003	16.67	16.83	16.62	16.78	4,185,863	+0.19(+1.15%)
Dec 10, 2003	16.77	16.77	16.56	16.59	1,448,815	-0.09(-0.55%)
Dec 09, 2003	16.85	16.85	16.65	16.68	5,757,228	-0.15(-0.88%)
Dec 08, 2003	16.64	16.85	16.64	16.83	1,482,134	+0.15(+0.92%)
Dec 05, 2003	16.78	16.78	16.65	16.67	1,442,314	-0.14(-0.80%)
Dec 04, 2003	16.79	16.85	16.77	16.81	1,131,876	+0.04(+0.26%)
Dec 03, 2003	16.91	16.91	16.76	16.77	2,477,484	-0.03(-0.18%)
Dec 02, 2003	16.80	16.88	16.76	16.80	2,818,802	-0.05(-0.29%)

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.