Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.26	22.21	21.17	22.09	1,303,558	+0.87(+4.10%)
Feb 26, 2004	20.43	21.26	19.94	21.22	1,557,855	+0.95(+4.68%)
Feb 25, 2004	20.28	20.52	19.96	20.28	688,377	+0.15(+0.72%)
Feb 24, 2004	20.29	20.37	19.97	20.13	603,173	-0.20(-0.99%)
Feb 23, 2004	20.69	20.96	19.98	20.33	954,188	-0.45(-2.17%)
Feb 20, 2004	21.63	21.80	20.52	20.78	1,073,441	-0.91(-4.18%)
Feb 19, 2004	21.83	21.99	21.64	21.69	256,270	-0.13(-0.58%)
Feb 18, 2004	22.20	22.20	21.33	21.81	1,532,524	-0.24(-1.11%)
Feb 17, 2004	21.89	22.42	21.83	22.06	1,049,919	+0.21(+0.97%)
Feb 13, 2004	21.08	21.93	21.08	21.84	909,941	+0.78(+3.69%)
Feb 12, 2004	21.10	21.17	20.58	21.07	972,610	+0.15(+0.73%)
Feb 11, 2004	20.79	21.34	20.53	20.91	913,231	+0.02(+0.09%)
Feb 10, 2004	21.40	21.44	20.70	20.90	1,375,768	-0.54(-2.52%)
Feb 09, 2004	19.91	21.44	19.87	21.44	2,083,884	+1.50(+7.50%)
Feb 06, 2004	19.16	19.97	18.85	19.94	722,261	+0.77(+4.03%)
Feb 05, 2004	18.81	19.31	18.81	19.17	1,245,659	+0.30(+1.61%)
Feb 04, 2004	18.48	19.13	18.40	18.86	1,090,218	+0.35(+1.90%)
Feb 03, 2004	18.00	18.63	17.93	18.51	756,804	+0.29(+1.57%)
Feb 02, 2004	17.92	18.32	17.84	18.23	906,487	+0.27(+1.52%)
Jan 30, 2004	17.87	17.96	17.87	17.95	379,306	+0.11(+0.61%)
Jan 29, 2004	17.94	17.96	17.45	17.84	669,626	+0.06(+0.34%)
Jan 28, 2004	18.27	18.32	17.78	17.78	264,330	-0.43(-2.34%)
Jan 27, 2004	18.21	18.33	17.69	18.21	801,709	-0.10(-0.56%)
Jan 26, 2004	17.62	18.31	17.48	18.31	1,346,982	+1.41(+8.35%)
Jan 23, 2004	16.94	17.02	16.72	16.90	192,120	-0.06(-0.36%)
Jan 22, 2004	17.07	17.21	16.95	16.96	221,728	-0.21(-1.20%)
Jan 21, 2004	17.53	17.53	17.12	17.17	307,919	-0.23(-1.33%)
Jan 20, 2004	17.19	17.58	17.02	17.40	520,929	+0.17(+0.99%)
Jan 16, 2004	17.10	17.38	17.06	17.23	155,769	+0.15(+0.85%)
Jan 15, 2004	17.24	17.39	17.02	17.08	384,126	-0.32(-1.85%)
Jan 14, 2004	16.96	17.41	16.78	17.41	664,288	+0.63(+3.77%)
Jan 13, 2004	17.14	17.20	16.75	16.77	1,035,270	-0.31(-1.81%)
Jan 12, 2004	16.93	17.30	16.93	17.08	556,186	+0.11(+0.64%)
Jan 09, 2004	17.21	17.24	16.93	16.97	330,227	-0.29(-1.66%)
Jan 08, 2004	17.35	17.63	17.25	17.26	503,443	-0.08(-0.46%)
Jan 07, 2004	17.24	17.48	16.99	17.34	909,169	+0.15(+0.88%)
Jan 06, 2004	17.48	17.48	16.96	17.19	853,686	-0.26(-1.50%)
Jan 05, 2004	17.17	17.76	17.02	17.45	416,645	+0.21(+1.20%)
Jan 02, 2004	17.03	17.36	17.00	17.24	265,646	+0.21(+1.25%)
Dec 31, 2003	17.02	17.39	17.02	17.03	431,613	-0.10(-0.60%)
Dec 30, 2003	16.94	17.13	16.80	17.13	381,744	+0.20(+1.19%)
Dec 29, 2003	16.74	17.02	16.39	16.93	278,333	+0.21(+1.24%)
Dec 26, 2003	16.34	16.75	16.23	16.72	301,703	+0.49(+2.99%)
Dec 24, 2003	16.48	16.48	16.14	16.24	117,078	-0.15(-0.93%)
Dec 23, 2003	16.38	16.54	16.35	16.39	338,254	+0.01(+0.04%)
Dec 22, 2003	16.58	16.67	16.34	16.38	691,280	-0.17(-1.03%)
Dec 19, 2003	16.37	16.66	16.18	16.55	335,617	+0.22(+1.34%)
Dec 18, 2003	16.00	16.48	15.95	16.34	845,497	+0.17(+1.05%)
Dec 17, 2003	16.29	16.29	15.80	16.17	735,363	-0.08(-0.49%)
Dec 16, 2003	16.74	16.77	16.07	16.24	528,483	-0.24(-1.47%)
Dec 15, 2003	16.92	17.17	16.40	16.49	962,619	-0.30(-1.78%)
Dec 12, 2003	16.04	16.83	15.97	16.79	1,042,891	+0.82(+5.14%)
Dec 11, 2003	15.72	16.02	15.72	15.96	400,032	+0.07(+0.42%)
Dec 10, 2003	15.89	15.91	15.72	15.90	598,353	+0.17(+1.08%)
Dec 09, 2003	15.45	15.81	15.42	15.73	324,060	+0.21(+1.33%)
Dec 08, 2003	15.56	15.73	15.48	15.52	782,084	-0.05(-0.31%)
Dec 05, 2003	15.72	15.84	15.51	15.57	400,188	-0.15(-0.93%)
Dec 04, 2003	15.92	15.98	15.49	15.72	727,484	-0.09(-0.58%)
Dec 03, 2003	15.05	16.29	15.05	15.81	1,452,670	+0.75(+4.97%)
Dec 02, 2003	15.10	15.14	14.87	15.06	632,501	+0.05(+0.32%)

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.