Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.46	20.48	19.70	20.02	268,038	-0.31(-1.51%)
Feb 26, 2004	20.14	20.41	19.72	20.33	627,032	+0.33(+1.66%)
Feb 25, 2004	19.81	20.07	19.46	20.00	491,444	+0.29(+1.47%)
Feb 24, 2004	19.56	20.01	18.99	19.70	705,321	+0.14(+0.72%)
Feb 23, 2004	20.83	20.84	19.36	19.56	987,353	-1.02(-4.95%)
Feb 20, 2004	20.78	20.93	20.29	20.58	603,389	-0.20(-0.96%)
Feb 19, 2004	21.69	21.77	20.78	20.78	939,945	-0.29(-1.38%)
Feb 18, 2004	21.07	21.34	20.46	21.07	522,205	+0.07(+0.35%)
Feb 17, 2004	20.58	21.06	20.58	21.00	701,943	+0.40(+1.94%)
Feb 13, 2004	21.13	21.14	20.34	20.60	921,368	-0.02(-0.12%)
Feb 12, 2004	20.78	21.35	20.48	20.63	630,892	-0.14(-0.68%)
Feb 11, 2004	19.95	20.89	19.95	20.77	641,749	+0.76(+3.81%)
Feb 10, 2004	20.23	20.24	19.72	20.00	449,103	+0.12(+0.58%)
Feb 09, 2004	20.47	20.67	19.89	19.89	662,015	-0.42(-2.08%)
Feb 06, 2004	19.39	20.39	19.35	20.31	883,370	+1.14(+5.92%)
Feb 05, 2004	19.27	19.61	19.03	19.17	866,723	+0.27(+1.45%)
Feb 04, 2004	19.22	19.27	17.96	18.90	1,812,700	+0.40(+2.15%)
Feb 03, 2004	18.73	18.85	18.32	18.50	584,088	-0.52(-2.75%)
Feb 02, 2004	19.72	19.75	18.68	19.03	543,918	-0.57(-2.92%)
Jan 30, 2004	19.27	19.69	18.86	19.60	433,301	+0.33(+1.72%)
Jan 29, 2004	19.90	20.04	17.78	19.27	1,517,761	-0.62(-3.13%)
Jan 28, 2004	20.38	20.82	19.68	19.89	502,904	-0.25(-1.24%)
Jan 27, 2004	20.94	21.30	19.95	20.14	598,564	-1.16(-5.45%)
Jan 26, 2004	20.93	21.30	20.48	21.30	438,367	+0.43(+2.07%)
Jan 23, 2004	21.44	21.73	20.67	20.87	647,901	-0.49(-2.29%)
Jan 22, 2004	21.89	22.35	21.14	21.35	735,719	-0.71(-3.23%)
Jan 21, 2004	22.06	22.20	21.33	22.07	734,151	-0.36(-1.63%)
Jan 20, 2004	22.92	22.95	22.10	22.43	815,094	-0.23(-1.02%)
Jan 16, 2004	21.63	22.84	21.55	22.66	1,056,353	+0.75(+3.44%)
Jan 15, 2004	21.76	22.20	21.16	21.91	3,358,086	-0.82(-3.61%)
Jan 14, 2004	22.98	23.25	22.26	22.73	675,481	-0.23(-1.01%)
Jan 13, 2004	23.97	23.97	22.60	22.96	551,288	-1.01(-4.22%)
Jan 12, 2004	23.21	23.97	22.76	23.97	538,511	+0.72(+3.10%)
Jan 09, 2004	23.24	23.82	23.05	23.25	437,533	-0.65(-2.71%)
Jan 08, 2004	23.44	24.16	23.05	23.90	492,634	+0.53(+2.27%)
Jan 07, 2004	22.79	23.50	21.88	23.37	1,135,844	-1.38(-5.59%)
Jan 06, 2004	24.71	24.84	24.32	24.75	546,452	-0.06(-0.23%)
Jan 05, 2004	24.02	24.81	23.90	24.81	444,037	+0.87(+3.64%)
Jan 02, 2004	24.09	24.17	23.71	23.94	323,407	-0.10(-0.41%)
Dec 31, 2003	24.07	24.23	23.73	24.04	457,427	-0.02(-0.07%)
Dec 30, 2003	24.12	24.38	23.76	24.06	310,899	-0.06(-0.24%)
Dec 29, 2003	23.57	24.23	23.42	24.12	498,716	+0.90(+3.89%)
Dec 26, 2003	22.80	23.35	22.80	23.21	162,804	+0.41(+1.82%)
Dec 24, 2003	22.71	23.18	22.25	22.80	264,896	-0.06(-0.25%)
Dec 23, 2003	22.26	22.87	22.21	22.86	349,174	+0.57(+2.57%)
Dec 22, 2003	21.64	22.32	21.59	22.28	387,272	+0.38(+1.74%)
Dec 19, 2003	21.89	22.32	21.29	21.90	751,712	+0.81(+3.85%)
Dec 18, 2003	20.31	21.11	20.16	21.09	552,508	+0.96(+4.78%)
Dec 17, 2003	19.52	20.29	19.11	20.13	555,663	+0.41(+2.10%)
Dec 16, 2003	19.65	19.81	19.10	19.71	226,226	+0.06(+0.30%)
Dec 15, 2003	21.76	22.04	19.66	19.66	326,076	-1.52(-7.17%)
Dec 12, 2003	20.38	21.22	20.20	21.17	313,535	+0.84(+4.12%)
Dec 11, 2003	19.66	20.61	19.63	20.34	451,516	+0.71(+3.63%)
Dec 10, 2003	19.95	20.37	19.48	19.62	432,753	-0.51(-2.51%)
Dec 09, 2003	21.04	21.22	20.00	20.13	266,254	-0.84(-3.99%)
Dec 08, 2003	21.41	21.73	20.73	20.96	428,840	-0.71(-3.29%)
Dec 05, 2003	22.56	22.03	21.34	21.68	185,893	-0.88(-3.90%)
Dec 04, 2003	22.22	22.63	21.76	22.56	502,354	+0.29(+1.30%)
Dec 03, 2003	22.65	23.05	22.20	22.27	307,217	-0.28(-1.25%)
Dec 02, 2003	23.05	23.12	22.52	22.55	239,042	-0.47(-2.05%)

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.