Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.69	19.72	19.44	19.56	451,590	-0.11(-0.56%)
Feb 26, 2004	19.37	19.68	19.13	19.67	561,004	+0.52(+2.73%)
Feb 25, 2004	19.06	19.40	18.89	19.15	343,156	+0.14(+0.72%)
Feb 24, 2004	18.60	19.18	18.37	19.01	459,973	+0.58(+3.14%)
Feb 23, 2004	19.20	19.28	18.32	18.43	287,088	-0.49(-2.57%)
Feb 20, 2004	19.15	19.33	18.70	18.92	342,721	-0.16(-0.82%)
Feb 19, 2004	19.40	19.83	18.95	19.08	457,034	-0.32(-1.66%)
Feb 18, 2004	20.12	20.12	19.16	19.40	274,351	-0.62(-3.12%)
Feb 17, 2004	19.39	20.26	19.25	20.02	272,500	+0.75(+3.91%)
Feb 13, 2004	20.12	20.35	19.26	19.27	225,359	-0.63(-3.18%)
Feb 12, 2004	20.01	20.35	19.85	19.90	230,259	-0.23(-1.14%)
Feb 11, 2004	19.43	20.21	19.39	20.13	500,908	+0.53(+2.72%)
Feb 10, 2004	19.44	19.74	19.04	19.60	450,175	+0.04(+0.19%)
Feb 09, 2004	19.79	20.39	19.44	19.56	357,309	-0.50(-2.47%)
Feb 06, 2004	19.57	20.25	19.33	20.06	270,214	+0.28(+1.39%)
Feb 05, 2004	19.43	20.07	19.38	19.79	310,604	+0.63(+3.31%)
Feb 04, 2004	20.02	20.22	18.99	19.15	363,950	-1.02(-5.05%)
Feb 03, 2004	19.98	20.74	19.98	20.17	585,826	-0.12(-0.59%)
Feb 02, 2004	19.74	20.45	18.73	20.29	766,441	+0.17(+0.87%)
Jan 30, 2004	19.42	20.84	19.38	20.12	457,687	+0.39(+2.00%)
Jan 29, 2004	20.21	20.45	19.56	19.72	596,713	-0.51(-2.54%)
Jan 28, 2004	21.20	21.59	20.08	20.24	964,801	-0.98(-4.63%)
Jan 27, 2004	22.14	22.14	21.17	21.22	418,820	-1.02(-4.58%)
Jan 26, 2004	22.59	22.59	21.41	22.24	419,474	-0.39(-1.75%)
Jan 23, 2004	22.16	22.63	21.17	22.63	667,805	+0.26(+1.15%)
Jan 22, 2004	22.90	23.64	22.24	22.37	820,440	-0.22(-0.98%)
Jan 21, 2004	22.32	22.87	22.29	22.60	695,785	+0.04(+0.16%)
Jan 20, 2004	24.40	24.40	22.19	22.56	909,931	-1.43(-5.97%)
Jan 16, 2004	24.86	25.15	23.93	23.99	575,048	-0.77(-3.12%)
Jan 15, 2004	23.64	25.35	23.60	24.76	1,835,709	+1.26(+5.35%)
Jan 14, 2004	22.40	23.51	22.17	23.51	1,012,538	+1.37(+6.18%)
Jan 13, 2004	22.22	22.23	21.63	22.14	327,823	+0.12(+0.54%)
Jan 12, 2004	22.14	22.46	21.84	22.02	429,830	-0.17(-0.79%)
Jan 09, 2004	22.31	22.76	22.16	22.19	245,787	-0.50(-2.19%)
Jan 08, 2004	22.94	22.95	22.45	22.69	467,352	-0.24(-1.04%)
Jan 07, 2004	22.31	22.93	22.14	22.93	379,595	+0.50(+2.21%)
Jan 06, 2004	22.98	23.19	22.38	22.43	308,427	-0.75(-3.25%)
Jan 05, 2004	23.29	23.52	23.00	23.18	351,648	+0.31(+1.37%)
Jan 02, 2004	22.87	23.38	22.83	22.87	203,259	+0.04(+0.16%)
Dec 31, 2003	23.07	23.37	22.75	22.83	246,807	-0.26(-1.11%)
Dec 30, 2003	23.15	23.30	22.90	23.09	269,834	-0.09(-0.40%)
Dec 29, 2003	22.69	23.65	22.49	23.18	406,805	+0.60(+2.64%)
Dec 26, 2003	22.23	22.72	22.16	22.59	98,494	+0.35(+1.57%)
Dec 24, 2003	22.40	22.60	22.24	22.24	69,581	-0.27(-1.18%)
Dec 23, 2003	21.80	22.50	21.44	22.50	243,076	+0.67(+3.07%)
Dec 22, 2003	21.69	22.03	21.49	21.83	163,999	+0.00(+0.00%)
Dec 19, 2003	21.65	21.93	21.20	21.83	305,404	+0.21(+0.98%)
Dec 18, 2003	21.77	22.04	21.56	21.62	270,252	-0.23(-1.05%)
Dec 17, 2003	22.15	22.18	21.57	21.85	171,352	+0.27(+1.23%)
Dec 16, 2003	21.48	22.08	21.48	21.59	258,263	+0.02(+0.09%)
Dec 15, 2003	22.34	22.86	21.57	21.57	277,264	-0.75(-3.37%)
Dec 12, 2003	22.35	22.83	21.79	22.32	304,494	+0.22(+1.00%)
Dec 11, 2003	21.51	22.46	21.26	22.10	276,201	+0.68(+3.17%)
Dec 10, 2003	22.27	22.51	21.31	21.42	212,443	-0.45(-2.06%)
Dec 09, 2003	21.85	22.12	21.64	21.87	283,828	+0.17(+0.76%)
Dec 08, 2003	21.36	21.98	21.18	21.70	247,225	+0.23(+1.07%)
Dec 05, 2003	21.59	21.82	21.32	21.48	223,144	-0.28(-1.31%)
Dec 04, 2003	21.90	22.08	21.67	21.76	388,787	-0.26(-1.17%)
Dec 03, 2003	22.96	23.18	21.92	22.02	490,077	-0.84(-3.66%)
Dec 02, 2003	23.61	23.61	22.38	22.85	708,619	-0.77(-3.27%)

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.