Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.78	19.80	19.52	19.65	449,707	-0.11(-0.56%)
Feb 26, 2004	19.45	19.77	19.21	19.76	558,664	+0.53(+2.73%)
Feb 25, 2004	19.14	19.48	18.97	19.23	341,725	+0.14(+0.72%)
Feb 24, 2004	18.68	19.26	18.45	19.09	458,055	+0.58(+3.14%)
Feb 23, 2004	19.28	19.36	18.40	18.51	285,891	-0.49(-2.57%)
Feb 20, 2004	19.23	19.41	18.78	19.00	341,291	-0.16(-0.82%)
Feb 19, 2004	19.48	19.91	19.03	19.16	455,127	-0.32(-1.66%)
Feb 18, 2004	20.20	20.20	19.24	19.48	273,206	-0.63(-3.12%)
Feb 17, 2004	19.47	20.35	19.33	20.11	271,363	+0.76(+3.91%)
Feb 13, 2004	20.21	20.44	19.34	19.35	224,419	-0.64(-3.18%)
Feb 12, 2004	20.10	20.43	19.93	19.99	229,298	-0.23(-1.14%)
Feb 11, 2004	19.51	20.29	19.47	20.22	498,819	+0.54(+2.72%)
Feb 10, 2004	19.52	19.82	19.12	19.68	448,297	+0.04(+0.19%)
Feb 09, 2004	19.88	20.48	19.52	19.65	355,819	-0.50(-2.47%)
Feb 06, 2004	19.66	20.34	19.41	20.14	269,087	+0.28(+1.39%)
Feb 05, 2004	19.51	20.15	19.46	19.87	309,309	+0.64(+3.31%)
Feb 04, 2004	20.11	20.30	19.07	19.23	362,432	-1.02(-5.05%)
Feb 03, 2004	20.06	20.83	20.06	20.26	583,383	-0.12(-0.59%)
Feb 02, 2004	19.82	20.53	18.81	20.38	763,244	+0.18(+0.87%)
Jan 30, 2004	19.50	20.93	19.46	20.20	455,778	+0.40(+2.00%)
Jan 29, 2004	20.29	20.53	19.65	19.80	594,224	-0.52(-2.54%)
Jan 28, 2004	21.29	21.68	20.16	20.32	960,777	-0.99(-4.63%)
Jan 27, 2004	22.23	22.23	21.26	21.31	417,074	-1.02(-4.59%)
Jan 26, 2004	22.68	22.68	21.50	22.33	417,724	-0.40(-1.75%)
Jan 23, 2004	22.26	22.73	21.26	22.73	665,020	+0.26(+1.15%)
Jan 22, 2004	22.99	23.74	22.33	22.47	817,018	-0.22(-0.98%)
Jan 21, 2004	22.41	22.97	22.39	22.69	692,883	+0.04(+0.16%)
Jan 20, 2004	24.50	24.50	22.28	22.65	906,136	-1.44(-5.97%)
Jan 16, 2004	24.97	25.25	24.03	24.09	572,650	-0.77(-3.12%)
Jan 15, 2004	23.74	25.46	23.70	24.87	1,828,053	+1.26(+5.35%)
Jan 14, 2004	22.50	23.61	22.27	23.60	1,008,315	+1.37(+6.18%)
Jan 13, 2004	22.31	22.32	21.72	22.23	326,456	+0.12(+0.54%)
Jan 12, 2004	22.23	22.55	21.93	22.11	428,038	-0.18(-0.79%)
Jan 09, 2004	22.40	22.86	22.26	22.28	244,761	-0.50(-2.19%)
Jan 08, 2004	23.04	23.05	22.54	22.78	465,403	-0.24(-1.04%)
Jan 07, 2004	22.40	23.02	22.23	23.02	378,012	+0.50(+2.21%)
Jan 06, 2004	23.08	23.29	22.48	22.52	307,140	-0.76(-3.25%)
Jan 05, 2004	23.39	23.62	23.10	23.28	350,181	+0.31(+1.37%)
Jan 02, 2004	22.97	23.47	22.93	22.97	202,411	+0.04(+0.16%)
Dec 31, 2003	23.17	23.47	22.85	22.93	245,777	-0.26(-1.11%)
Dec 30, 2003	23.24	23.40	22.99	23.19	268,708	-0.09(-0.40%)
Dec 29, 2003	22.78	23.75	22.59	23.28	405,108	+0.60(+2.64%)
Dec 26, 2003	22.32	22.81	22.26	22.68	98,083	+0.35(+1.57%)
Dec 24, 2003	22.50	22.69	22.33	22.33	69,291	-0.27(-1.18%)
Dec 23, 2003	21.89	22.60	21.53	22.60	242,062	+0.67(+3.07%)
Dec 22, 2003	21.78	22.12	21.58	21.92	163,315	+0.00(+0.00%)
Dec 19, 2003	21.74	22.02	21.29	21.92	304,130	+0.21(+0.98%)
Dec 18, 2003	21.86	22.14	21.65	21.71	269,125	-0.23(-1.05%)
Dec 17, 2003	22.24	22.28	21.66	21.94	170,638	+0.27(+1.23%)
Dec 16, 2003	21.57	22.17	21.57	21.68	257,186	+0.02(+0.09%)
Dec 15, 2003	22.43	22.96	21.66	21.66	276,108	-0.76(-3.38%)
Dec 12, 2003	22.44	22.92	21.88	22.41	303,224	+0.22(+1.00%)
Dec 11, 2003	21.60	22.55	21.35	22.19	275,049	+0.68(+3.17%)
Dec 10, 2003	22.37	22.61	21.40	21.51	211,557	-0.45(-2.06%)
Dec 09, 2003	21.94	22.21	21.73	21.96	282,644	+0.17(+0.76%)
Dec 08, 2003	21.45	22.07	21.27	21.80	246,194	+0.23(+1.07%)
Dec 05, 2003	21.69	21.91	21.41	21.57	222,213	-0.29(-1.31%)
Dec 04, 2003	21.99	22.17	21.76	21.85	387,165	-0.26(-1.17%)
Dec 03, 2003	23.06	23.28	22.01	22.11	488,033	-0.84(-3.66%)
Dec 02, 2003	23.71	23.71	22.47	22.95	705,664	-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.