Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.76	19.18	18.50	19.02	145,500	+0.52(+2.81%)
Feb 26, 2004	18.85	18.85	18.27	18.50	74,700	+0.24(+1.31%)
Feb 25, 2004	18.38	18.47	18.21	18.26	146,000	-0.14(-0.76%)
Feb 24, 2004	17.99	18.74	17.83	18.40	431,100	+0.15(+0.82%)
Feb 23, 2004	18.85	19.05	16.75	18.25	473,500	-0.54(-2.87%)
Feb 20, 2004	19.05	19.12	18.51	18.79	179,600	-0.26(-1.36%)
Feb 19, 2004	18.60	19.45	18.60	19.05	331,000	+0.42(+2.25%)
Feb 18, 2004	19.33	19.44	18.50	18.63	224,400	-0.61(-3.17%)
Feb 17, 2004	19.73	19.74	19.05	19.24	186,300	+0.18(+0.94%)
Feb 13, 2004	19.07	19.50	18.80	19.06	138,700	-0.13(-0.68%)
Feb 12, 2004	19.15	19.57	18.79	19.19	201,000	+0.19(+1.00%)
Feb 11, 2004	18.28	19.19	17.90	19.00	270,600	+0.80(+4.40%)
Feb 10, 2004	18.15	18.40	17.42	18.20	218,800	+0.26(+1.45%)
Feb 09, 2004	17.90	18.40	17.62	17.94	464,800	+0.09(+0.50%)
Feb 06, 2004	17.65	17.89	16.62	17.85	406,300	+0.13(+0.73%)
Feb 05, 2004	18.50	18.60	17.52	17.72	399,900	-0.22(-1.23%)
Feb 04, 2004	17.75	18.10	17.75	17.94	534,400	+0.21(+1.18%)
Feb 03, 2004	17.76	18.21	17.33	17.73	447,300	-0.45(-2.48%)
Feb 02, 2004	18.76	19.05	17.60	18.18	594,000	-0.82(-4.32%)
Jan 30, 2004	20.07	20.72	18.13	19.00	751,300	-1.11(-5.52%)
Jan 29, 2004	20.42	21.45	19.75	20.11	546,700	+0.22(+1.11%)
Jan 28, 2004	20.77	22.85	19.55	19.89	1,359,900	-0.81(-3.91%)
Jan 27, 2004	23.14	23.45	20.30	20.70	2,092,900	-2.10(-9.21%)
Jan 26, 2004	20.88	23.22	20.63	22.80	2,409,000	+2.77(+13.83%)
Jan 23, 2004	20.02	20.10	19.47	20.03	190,800	+0.33(+1.68%)
Jan 22, 2004	20.00	20.03	19.47	19.70	296,500	-0.27(-1.35%)
Jan 21, 2004	20.10	20.70	19.80	19.97	479,800	+0.45(+2.31%)
Jan 20, 2004	18.26	20.20	17.93	19.52	411,800	+1.59(+8.87%)
Jan 16, 2004	17.48	18.31	17.48	17.93	122,200	+0.34(+1.93%)
Jan 15, 2004	17.60	17.74	17.25	17.59	127,455	+0.03(+0.17%)
Jan 14, 2004	18.00	18.00	17.50	17.56	204,852	-0.28(-1.56%)
Jan 13, 2004	17.78	18.10	17.14	17.84	181,558	+0.68(+3.96%)
Jan 12, 2004	16.95	18.20	16.95	17.16	167,721	+0.01(+0.06%)
Jan 09, 2004	17.95	18.14	16.80	17.15	215,731	-1.10(-6.03%)
Jan 08, 2004	18.20	18.38	17.09	18.25	247,612	+0.11(+0.61%)
Jan 07, 2004	17.34	18.20	17.10	18.14	434,501	+1.07(+6.27%)
Jan 06, 2004	15.35	17.33	15.35	17.07	739,600	+1.51(+9.70%)
Jan 05, 2004	16.32	16.70	14.93	15.56	1,345,800	-1.22(-7.27%)
Jan 02, 2004	18.19	18.19	16.20	16.78	431,800	-1.31(-7.24%)
Dec 31, 2003	18.01	18.26	17.59	18.09	213,400	-0.16(-0.88%)
Dec 30, 2003	18.57	18.78	18.02	18.25	182,907	-0.17(-0.92%)
Dec 29, 2003	18.20	18.43	18.06	18.42	189,766	+0.42(+2.33%)
Dec 26, 2003	17.90	18.29	17.85	18.00	98,240	+0.06(+0.33%)
Dec 24, 2003	18.10	18.25	17.94	17.94	165,758	-0.19(-1.05%)
Dec 23, 2003	18.00	18.85	18.00	18.13	111,930	-0.30(-1.63%)
Dec 22, 2003	18.13	18.43	17.86	18.43	148,573	+0.34(+1.88%)
Dec 19, 2003	18.25	18.86	18.06	18.09	122,255	-0.50(-2.69%)
Dec 18, 2003	17.49	18.80	17.49	18.59	238,171	+0.59(+3.28%)
Dec 17, 2003	17.65	18.16	17.40	18.00	223,783	+0.00(+0.00%)
Dec 16, 2003	19.28	19.28	17.77	18.00	292,952	-1.12(-5.86%)
Dec 15, 2003	20.80	21.00	18.86	19.12	431,991	+0.34(+1.81%)
Dec 12, 2003	18.94	18.94	18.23	18.78	114,879	+0.00(+0.00%)
Dec 11, 2003	18.81	19.20	17.48	18.78	280,940	-0.03(-0.16%)
Dec 10, 2003	19.70	20.09	17.45	18.81	913,977	-1.37(-6.79%)
Dec 09, 2003	20.60	21.24	20.15	20.18	225,597	-0.82(-3.90%)
Dec 08, 2003	21.87	21.92	20.05	21.00	330,930	-0.50(-2.33%)
Dec 05, 2003	21.11	21.61	21.10	21.50	174,175	+0.39(+1.85%)
Dec 04, 2003	21.25	21.88	20.15	21.11	294,164	-0.29(-1.36%)
Dec 03, 2003	21.45	21.82	21.28	21.40	396,267	+0.31(+1.47%)
Dec 02, 2003	20.81	21.90	20.58	21.09	592,211	+0.89(+4.41%)

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.