Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.09	21.38	21.07	21.17	2,970,651	-0.18(-0.83%)
Feb 26, 2004	20.99	21.55	20.99	21.35	3,778,212	+0.26(+1.24%)
Feb 25, 2004	20.82	21.22	20.76	21.08	2,174,118	+0.32(+1.54%)
Feb 24, 2004	20.67	20.86	20.67	20.76	1,884,664	+0.03(+0.16%)
Feb 23, 2004	20.83	20.97	20.71	20.73	1,712,217	-0.10(-0.47%)
Feb 20, 2004	20.89	20.98	20.67	20.83	1,779,144	-0.07(-0.31%)
Feb 19, 2004	20.86	21.11	20.80	20.89	2,256,206	+0.12(+0.60%)
Feb 18, 2004	20.80	20.89	20.69	20.77	1,271,911	-0.08(-0.41%)
Feb 17, 2004	20.78	20.88	20.71	20.86	1,393,053	+0.19(+0.92%)
Feb 13, 2004	20.70	20.89	20.65	20.67	1,528,744	-0.05(-0.22%)
Feb 12, 2004	20.63	20.79	20.63	20.71	1,910,547	-0.08(-0.41%)
Feb 11, 2004	20.46	20.89	20.39	20.80	2,361,420	+0.26(+1.27%)
Feb 10, 2004	20.38	20.57	20.35	20.54	2,098,462	+0.16(+0.77%)
Feb 09, 2004	20.36	20.48	20.27	20.38	1,498,573	-0.06(-0.29%)
Feb 06, 2004	20.06	20.44	20.06	20.44	1,911,466	+0.42(+2.12%)
Feb 05, 2004	20.08	20.14	19.92	20.01	2,511,508	-0.07(-0.32%)
Feb 04, 2004	20.12	20.31	20.05	20.08	2,395,726	-0.23(-1.13%)
Feb 03, 2004	20.37	20.38	20.08	20.31	2,477,049	-0.10(-0.48%)
Feb 02, 2004	20.26	20.57	20.23	20.40	1,866,133	+0.10(+0.51%)
Jan 30, 2004	20.25	20.50	20.19	20.30	2,658,225	-0.02(-0.10%)
Jan 29, 2004	20.40	20.47	20.05	20.32	3,680,502	+0.03(+0.13%)
Jan 28, 2004	20.61	20.75	20.24	20.29	3,460,579	-0.24(-1.15%)
Jan 27, 2004	20.39	20.86	20.25	20.53	3,503,307	+0.03(+0.13%)
Jan 26, 2004	20.32	20.55	20.05	20.50	2,910,004	+0.18(+0.90%)
Jan 23, 2004	20.31	20.50	20.20	20.32	3,654,466	-0.02(-0.10%)
Jan 22, 2004	20.11	20.41	20.08	20.34	3,635,016	+0.16(+0.81%)
Jan 21, 2004	19.81	20.23	19.81	20.18	3,764,581	+0.29(+1.48%)
Jan 20, 2004	19.88	19.97	19.73	19.88	2,325,583	+0.10(+0.53%)
Jan 16, 2004	19.59	20.03	19.52	19.78	4,022,639	+0.24(+1.24%)
Jan 15, 2004	19.46	19.64	18.84	19.54	5,111,996	+0.55(+2.89%)
Jan 14, 2004	18.92	19.00	18.81	18.99	2,591,605	+0.18(+0.97%)
Jan 13, 2004	19.00	19.03	18.69	18.81	1,932,141	-0.19(-1.00%)
Jan 12, 2004	18.96	19.04	18.84	18.99	4,063,683	+0.10(+0.55%)
Jan 09, 2004	18.94	19.09	18.77	18.89	4,494,342	-0.19(-0.99%)
Jan 08, 2004	19.03	19.08	18.90	19.08	2,457,599	+0.05(+0.27%)
Jan 07, 2004	18.97	19.03	18.92	19.03	3,700,258	+0.06(+0.31%)
Jan 06, 2004	18.90	19.03	18.88	18.97	2,890,554	-0.04(-0.21%)
Jan 05, 2004	18.99	19.05	18.79	19.01	2,392,969	+0.05(+0.28%)
Jan 02, 2004	19.14	19.16	18.87	18.96	2,067,372	-0.19(-0.99%)
Dec 31, 2003	19.10	19.20	19.04	19.14	2,190,811	+0.05(+0.27%)
Dec 30, 2003	18.90	19.09	18.87	19.09	1,951,744	+0.19(+1.00%)
Dec 29, 2003	18.65	18.90	18.63	18.90	1,495,663	+0.27(+1.44%)
Dec 26, 2003	18.54	18.67	18.52	18.64	364,037	+0.05(+0.25%)
Dec 24, 2003	18.55	18.65	18.43	18.59	394,208	+0.04(+0.21%)
Dec 23, 2003	18.58	18.64	18.49	18.55	1,511,284	+0.03(+0.18%)
Dec 22, 2003	18.37	18.54	18.34	18.52	1,074,960	+0.04(+0.21%)
Dec 19, 2003	18.49	18.57	18.39	18.48	1,607,310	-0.01(-0.07%)
Dec 18, 2003	18.54	18.54	18.36	18.49	1,634,111	+0.01(+0.07%)
Dec 17, 2003	18.40	18.47	18.28	18.48	1,261,344	-0.03(-0.14%)
Dec 16, 2003	18.37	18.52	18.37	18.50	1,531,500	+0.20(+1.11%)
Dec 15, 2003	18.72	18.72	18.32	18.30	1,672,398	-0.23(-1.23%)
Dec 12, 2003	18.63	18.64	18.49	18.53	1,236,380	+0.02(+0.11%)
Dec 11, 2003	18.38	18.64	18.38	18.51	1,580,968	+0.23(+1.25%)
Dec 10, 2003	18.59	18.61	18.37	18.28	2,312,259	-0.24(-1.27%)
Dec 09, 2003	18.77	18.79	18.48	18.52	2,134,299	-0.23(-1.22%)
Dec 08, 2003	18.52	18.74	18.52	18.75	1,596,742	+0.27(+1.48%)
Dec 05, 2003	18.59	18.77	18.41	18.47	1,355,378	-0.10(-0.56%)
Dec 04, 2003	18.51	18.52	18.43	18.58	2,088,813	+0.10(+0.53%)
Dec 03, 2003	18.32	18.61	18.30	18.48	2,274,431	+0.16(+0.89%)
Dec 02, 2003	18.25	18.41	18.21	18.32	2,330,484	+0.07(+0.36%)

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.