Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.61	17.69	17.44	17.59	78,778	-0.03(-0.15%)
Feb 26, 2004	17.48	17.67	17.37	17.62	896,590	-0.03(-0.17%)
Feb 25, 2004	17.72	17.73	17.54	17.65	1,772,706	-0.03(-0.15%)
Feb 24, 2004	17.73	17.96	17.66	17.67	672,735	-0.43(-2.38%)
Feb 23, 2004	18.14	18.14	17.93	18.10	618,331	+0.04(+0.23%)
Feb 20, 2004	18.36	18.39	17.85	18.06	861,101	-0.56(-3.03%)
Feb 19, 2004	18.49	18.74	18.40	18.63	783,492	+0.41(+2.25%)
Feb 18, 2004	18.43	18.47	18.21	18.22	1,514,532	-0.21(-1.14%)
Feb 17, 2004	18.46	18.56	18.21	18.43	488,659	+0.32(+1.78%)
Feb 13, 2004	18.33	18.37	18.03	18.10	119,142	-0.10(-0.56%)
Feb 12, 2004	18.21	18.28	18.02	18.21	166,916	-0.51(-2.71%)
Feb 11, 2004	18.39	18.73	18.21	18.71	165,746	+0.11(+0.61%)
Feb 10, 2004	18.48	18.74	18.42	18.60	219,370	+0.07(+0.39%)
Feb 09, 2004	18.53	18.61	18.43	18.53	172,181	-0.37(-1.98%)
Feb 06, 2004	18.77	18.97	18.70	18.90	214,690	+0.33(+1.80%)
Feb 05, 2004	18.67	18.80	18.36	18.57	394,086	+0.58(+3.22%)
Feb 04, 2004	18.00	18.31	17.92	17.99	189,730	+0.08(+0.43%)
Feb 03, 2004	17.97	18.05	17.86	17.91	196,555	+0.04(+0.23%)
Feb 02, 2004	18.07	18.27	17.87	17.87	958,404	-0.42(-2.27%)
Jan 30, 2004	18.10	18.41	18.01	18.29	2,237,186	+0.82(+4.70%)
Jan 29, 2004	17.72	17.75	17.31	17.47	377,511	-0.29(-1.62%)
Jan 28, 2004	17.84	17.97	17.74	17.75	232,629	+0.02(+0.09%)
Jan 27, 2004	17.71	17.86	17.67	17.74	653,625	+0.15(+0.85%)
Jan 26, 2004	17.86	17.93	17.47	17.59	1,524,671	-1.39(-7.32%)
Jan 23, 2004	18.81	19.08	18.57	18.98	999,158	-1.46(-7.13%)
Jan 22, 2004	20.04	20.56	19.94	20.44	286,058	+0.89(+4.57%)
Jan 21, 2004	19.36	19.69	19.29	19.54	193,240	+0.39(+2.03%)
Jan 20, 2004	19.07	19.22	18.98	19.15	416,510	+0.13(+0.67%)
Jan 16, 2004	19.09	19.45	18.67	19.03	230,094	+0.41(+2.20%)
Jan 15, 2004	18.76	18.84	18.58	18.62	135,522	-0.17(-0.90%)
Jan 14, 2004	18.56	18.97	18.52	18.79	104,322	+0.17(+0.94%)
Jan 13, 2004	18.62	18.69	18.41	18.61	142,346	-0.06(-0.30%)
Jan 12, 2004	18.77	18.81	18.56	18.67	359,572	-0.18(-0.95%)
Jan 09, 2004	18.81	19.13	18.81	18.85	653,235	-0.17(-0.92%)
Jan 08, 2004	19.07	19.21	18.77	19.02	123,237	-0.29(-1.49%)
Jan 07, 2004	19.35	19.41	19.16	19.31	134,547	-0.14(-0.71%)
Jan 06, 2004	19.63	19.69	19.43	19.45	246,279	-0.25(-1.25%)
Jan 05, 2004	19.72	19.74	19.40	19.69	180,761	+0.17(+0.89%)
Jan 02, 2004	19.34	19.65	19.31	19.52	45,824	+0.16(+0.82%)
Dec 31, 2003	19.21	19.45	19.21	19.36	113,877	+0.28(+1.48%)
Dec 30, 2003	18.95	19.20	18.97	19.08	178,226	+0.13(+0.68%)
Dec 29, 2003	18.91	19.08	18.84	18.95	47,383	+0.01(+0.03%)
Dec 26, 2003	18.97	19.03	18.93	18.94	21,059	+0.02(+0.11%)
Dec 24, 2003	18.69	18.97	18.69	18.92	48,748	+0.34(+1.82%)
Dec 23, 2003	18.79	18.88	18.46	18.59	135,132	+0.02(+0.11%)
Dec 22, 2003	18.49	18.71	18.49	18.56	286,838	+0.21(+1.12%)
Dec 19, 2003	18.49	18.49	18.20	18.36	190,120	-0.52(-2.74%)
Dec 18, 2003	18.43	18.87	18.61	18.88	116,607	+0.54(+2.94%)
Dec 17, 2003	18.26	18.44	18.26	18.34	34,709	-0.02(-0.11%)
Dec 16, 2003	18.05	18.37	18.20	18.36	66,688	+0.31(+1.73%)
Dec 15, 2003	18.10	18.18	18.03	18.05	78,193	+0.19(+1.09%)
Dec 12, 2003	17.76	17.83	17.59	17.85	74,488	+0.11(+0.61%)
Dec 11, 2003	17.42	17.85	17.41	17.74	132,207	+0.00(+0.00%)
Dec 10, 2003	17.62	17.84	17.62	17.74	119,337	+0.33(+1.91%)
Dec 09, 2003	17.56	17.56	17.40	17.41	175,301	-0.18(-1.02%)
Dec 08, 2003	17.44	17.62	17.43	17.59	74,098	+0.18(+1.03%)
Dec 05, 2003	17.33	17.41	17.32	17.41	77,218	+0.06(+0.35%)
Dec 04, 2003	17.36	17.40	17.26	17.35	433,085	-0.19(-1.08%)
Dec 03, 2003	17.46	17.68	17.44	17.54	98,472	+0.26(+1.48%)
Dec 02, 2003	17.20	17.37	17.17	17.28	85,018	-0.04(-0.24%)

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.