Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.27	19.24	18.27	18.93	8,058,173	+0.00(+0.00%)
Feb 26, 2004	18.58	18.99	18.57	18.93	8,236,669	+0.24(+1.29%)
Feb 25, 2004	18.58	18.76	18.47	18.69	7,077,493	+0.21(+1.12%)
Feb 24, 2004	18.58	18.65	18.42	18.48	7,360,784	-0.09(-0.50%)
Feb 23, 2004	18.15	18.70	18.15	18.58	9,281,781	+0.41(+2.25%)
Feb 20, 2004	18.21	18.31	18.03	18.17	7,222,950	-0.06(-0.33%)
Feb 19, 2004	18.17	18.40	18.15	18.23	7,582,334	+0.13(+0.74%)
Feb 18, 2004	18.06	18.15	18.00	18.09	6,366,350	+0.03(+0.19%)
Feb 17, 2004	17.92	18.09	17.89	18.06	4,805,184	+0.25(+1.39%)
Feb 13, 2004	17.80	17.92	17.69	17.81	4,869,317	-0.03(-0.19%)
Feb 12, 2004	18.01	18.08	17.83	17.85	5,697,514	-0.25(-1.37%)
Feb 11, 2004	17.91	18.09	17.87	18.09	12,401,870	+0.18(+1.01%)
Feb 10, 2004	17.91	18.07	17.84	17.91	5,068,742	-0.09(-0.48%)
Feb 09, 2004	18.01	18.21	17.92	18.00	8,947,064	-0.17(-0.92%)
Feb 06, 2004	18.19	18.24	17.84	18.17	12,293,038	+0.31(+1.72%)
Feb 05, 2004	17.55	17.89	17.53	17.86	8,473,318	+0.19(+1.10%)
Feb 04, 2004	17.63	17.73	17.58	17.67	8,459,864	+0.17(+0.99%)
Feb 03, 2004	17.30	17.55	17.30	17.49	4,929,713	+0.11(+0.62%)
Feb 02, 2004	17.27	17.56	17.20	17.39	8,631,782	+0.17(+0.97%)
Jan 30, 2004	16.99	17.29	16.98	17.22	7,418,339	+0.16(+0.94%)
Jan 29, 2004	16.92	17.10	16.82	17.06	9,928,492	+0.43(+2.57%)
Jan 28, 2004	17.09	17.12	16.55	16.63	8,994,753	-0.39(-2.32%)
Jan 27, 2004	17.07	17.16	16.99	17.02	7,342,695	+0.11(+0.67%)
Jan 26, 2004	16.91	17.02	16.66	16.91	7,238,348	+0.02(+0.12%)
Jan 23, 2004	16.95	17.06	16.64	16.89	6,878,666	-0.09(-0.55%)
Jan 22, 2004	16.98	17.17	16.94	16.98	4,432,795	-0.09(-0.51%)
Jan 21, 2004	16.94	17.14	16.87	17.07	5,455,483	+0.23(+1.39%)
Jan 20, 2004	17.00	17.06	16.70	16.84	6,171,858	-0.09(-0.55%)
Jan 16, 2004	16.79	16.96	16.72	16.93	7,000,952	+0.11(+0.64%)
Jan 15, 2004	16.82	17.04	16.56	16.82	8,078,504	+0.05(+0.32%)
Jan 14, 2004	16.59	16.78	16.57	16.77	9,276,101	+0.29(+1.74%)
Jan 13, 2004	16.74	16.80	16.42	16.48	8,413,969	-0.31(-1.87%)
Jan 12, 2004	16.74	16.82	16.53	16.80	7,495,328	-0.03(-0.16%)
Jan 09, 2004	16.91	17.09	16.82	16.82	6,851,308	-0.23(-1.37%)
Jan 08, 2004	16.94	17.10	16.84	17.06	7,896,869	+0.06(+0.35%)
Jan 07, 2004	16.95	17.02	16.81	17.00	9,978,872	+0.05(+0.32%)
Jan 06, 2004	16.71	17.04	16.70	16.94	7,820,478	+0.20(+1.20%)
Jan 05, 2004	16.71	16.79	16.59	16.74	8,154,896	+0.16(+0.97%)
Jan 02, 2004	16.69	16.74	16.50	16.58	6,841,442	-0.03(-0.16%)
Dec 31, 2003	16.62	16.65	16.46	16.61	6,836,209	+0.03(+0.20%)
Dec 30, 2003	16.31	16.64	16.29	16.58	9,973,041	+0.12(+0.73%)
Dec 29, 2003	16.42	16.50	16.13	16.46	20,295,152	+0.34(+2.12%)
Dec 26, 2003	16.05	16.22	16.00	16.11	10,879,722	+0.09(+0.54%)
Dec 24, 2003	15.62	16.14	15.45	16.03	34,506,944	-0.88(-5.22%)
Dec 23, 2003	16.86	16.95	16.80	16.91	7,914,061	+0.08(+0.48%)
Dec 22, 2003	16.13	16.85	16.13	16.83	10,411,059	+0.58(+3.54%)
Dec 19, 2003	16.72	16.74	15.78	16.25	17,258,630	-0.34(-2.06%)
Dec 18, 2003	16.49	16.69	16.44	16.60	6,978,528	+0.21(+1.27%)
Dec 17, 2003	16.56	16.68	16.32	16.39	9,025,997	-0.25(-1.53%)
Dec 16, 2003	16.96	17.09	16.62	16.64	8,584,243	-0.36(-2.12%)
Dec 15, 2003	17.46	17.47	16.98	17.00	6,529,747	-0.24(-1.40%)
Dec 12, 2003	17.30	17.37	17.06	17.24	5,719,788	-0.01(-0.08%)
Dec 11, 2003	17.08	17.41	17.08	17.26	6,748,456	+0.17(+0.98%)
Dec 10, 2003	16.92	17.09	16.90	17.09	4,824,170	+0.09(+0.51%)
Dec 09, 2003	17.26	17.29	16.97	17.00	6,941,005	-0.13(-0.78%)
Dec 08, 2003	17.53	17.63	17.03	17.14	9,656,712	-0.25(-1.42%)
Dec 05, 2003	17.60	17.69	17.35	17.39	5,387,015	-0.38(-2.15%)
Dec 04, 2003	17.70	18.07	17.53	17.77	9,321,696	+0.07(+0.38%)
Dec 03, 2003	17.78	17.96	17.63	17.70	5,729,506	-0.01(-0.08%)
Dec 02, 2003	17.71	17.74	17.63	17.71	8,170,293	+0.09(+0.49%)

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.