Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.95	16.21	15.88	16.14	512,724	+0.19(+1.16%)
Feb 26, 2004	15.84	15.99	15.82	15.95	215,700	+0.12(+0.78%)
Feb 25, 2004	15.71	15.89	15.64	15.83	376,309	+0.03(+0.17%)
Feb 24, 2004	15.87	16.03	15.64	15.80	436,646	-0.10(-0.65%)
Feb 23, 2004	16.07	16.07	15.78	15.90	546,100	-0.21(-1.28%)
Feb 20, 2004	15.84	16.18	15.84	16.11	746,934	+0.27(+1.73%)
Feb 19, 2004	16.09	16.19	15.78	15.84	651,618	-0.22(-1.37%)
Feb 18, 2004	16.09	16.16	15.92	16.06	893,697	-0.07(-0.43%)
Feb 17, 2004	15.90	16.12	15.66	16.12	764,277	+0.36(+2.26%)
Feb 13, 2004	15.92	16.05	15.60	15.77	496,838	-0.12(-0.73%)
Feb 12, 2004	15.92	16.05	15.81	15.88	671,439	-0.10(-0.64%)
Feb 11, 2004	15.90	16.05	15.79	15.99	1,027,344	+0.09(+0.56%)
Feb 10, 2004	15.62	15.90	15.58	15.90	1,198,009	+0.28(+1.80%)
Feb 09, 2004	15.38	15.62	15.28	15.62	859,739	+0.25(+1.61%)
Feb 06, 2004	15.11	15.50	15.10	15.37	795,029	+0.23(+1.54%)
Feb 05, 2004	14.76	15.20	14.76	15.14	1,366,488	+0.38(+2.60%)
Feb 04, 2004	14.85	14.96	14.66	14.75	1,731,721	-0.23(-1.51%)
Feb 03, 2004	14.63	15.03	14.61	14.98	2,306,532	+0.35(+2.39%)
Feb 02, 2004	15.58	15.58	14.51	14.63	3,700,129	-0.88(-5.66%)
Jan 30, 2004	18.35	18.53	15.04	15.51	8,131,308	-2.85(-15.51%)
Jan 29, 2004	18.70	18.70	18.21	18.35	739,209	-0.19(-1.00%)
Jan 28, 2004	19.16	19.23	18.51	18.54	965,257	-0.62(-3.22%)
Jan 27, 2004	19.68	19.68	19.15	19.16	579,183	-0.47(-2.38%)
Jan 26, 2004	19.49	19.68	19.26	19.62	596,964	+0.07(+0.35%)
Jan 23, 2004	19.59	19.65	19.38	19.55	414,931	+0.05(+0.28%)
Jan 22, 2004	19.48	19.58	19.42	19.50	524,530	+0.01(+0.07%)
Jan 21, 2004	19.31	19.62	19.31	19.49	495,381	+0.03(+0.18%)
Jan 20, 2004	19.28	19.52	19.25	19.45	309,412	+0.16(+0.85%)
Jan 16, 2004	19.28	19.40	19.19	19.29	347,597	+0.11(+0.57%)
Jan 15, 2004	19.31	19.46	18.92	19.18	385,199	+0.00(+0.00%)
Jan 14, 2004	19.18	19.31	19.11	19.18	573,208	+0.00(+0.00%)
Jan 13, 2004	19.35	19.35	18.94	19.18	431,837	-0.12(-0.64%)
Jan 12, 2004	19.66	19.68	19.07	19.30	455,301	+0.02(+0.11%)
Jan 09, 2004	19.35	19.51	19.19	19.28	219,635	-0.17(-0.88%)
Jan 08, 2004	19.21	19.48	19.19	19.45	542,164	+0.31(+1.61%)
Jan 07, 2004	19.20	19.22	18.99	19.14	561,694	-0.07(-0.36%)
Jan 06, 2004	19.36	19.36	19.09	19.21	430,817	-0.18(-0.92%)
Jan 05, 2004	19.35	19.51	19.20	19.39	486,782	+0.09(+0.46%)
Jan 02, 2004	19.31	19.47	19.18	19.30	267,001	+0.10(+0.54%)
Dec 31, 2003	19.31	19.49	19.16	19.20	408,081	-0.16(-0.85%)
Dec 30, 2003	19.28	19.42	19.09	19.36	341,330	+0.04(+0.21%)
Dec 29, 2003	19.20	19.38	19.14	19.32	341,330	+0.14(+0.75%)
Dec 26, 2003	19.07	19.20	19.07	19.18	100,854	+0.08(+0.40%)
Dec 24, 2003	19.02	19.20	18.94	19.10	99,105	-0.04(-0.22%)
Dec 23, 2003	18.90	19.14	18.86	19.14	530,651	+0.16(+0.87%)
Dec 22, 2003	19.07	19.20	18.87	18.98	765,297	+0.04(+0.22%)
Dec 19, 2003	19.01	19.01	18.58	18.94	705,105	-0.04(-0.22%)
Dec 18, 2003	18.71	19.02	18.71	18.98	374,122	+0.24(+1.28%)
Dec 17, 2003	18.70	18.81	18.57	18.74	437,084	-0.08(-0.40%)
Dec 16, 2003	18.44	18.81	18.29	18.81	1,346,813	+0.37(+2.01%)
Dec 15, 2003	19.69	19.69	18.44	18.44	1,058,970	-1.23(-6.28%)
Dec 12, 2003	18.55	19.49	18.55	19.68	1,831,992	+1.15(+6.22%)
Dec 11, 2003	17.46	18.53	17.46	18.53	965,694	+0.88(+4.98%)
Dec 10, 2003	17.60	17.72	17.43	17.65	449,326	+0.00(+0.00%)
Dec 09, 2003	17.81	17.83	17.50	17.65	360,568	-0.16(-0.89%)
Dec 08, 2003	17.29	17.83	17.29	17.81	606,729	+0.55(+3.18%)
Dec 05, 2003	17.26	17.36	17.14	17.26	322,967	-0.12(-0.67%)
Dec 04, 2003	17.43	17.50	17.24	17.37	279,535	-0.02(-0.12%)
Dec 03, 2003	17.50	17.81	17.39	17.39	512,870	-0.01(-0.08%)
Dec 02, 2003	17.50	17.50	17.13	17.41	444,079	+0.19(+1.08%)

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.