Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.28	20.62	20.28	20.48	479,164	+0.23(+1.12%)
Feb 26, 2004	20.03	20.41	20.03	20.25	401,054	+0.19(+0.96%)
Feb 25, 2004	19.64	20.08	19.53	20.06	328,197	+0.40(+2.05%)
Feb 24, 2004	19.56	19.76	19.50	19.66	252,486	+0.07(+0.36%)
Feb 23, 2004	19.80	19.82	19.57	19.59	251,458	-0.15(-0.78%)
Feb 20, 2004	19.72	19.83	19.66	19.74	353,777	-0.00(-0.02%)
Feb 19, 2004	20.01	20.01	19.74	19.75	400,255	-0.22(-1.10%)
Feb 18, 2004	20.16	20.18	19.97	19.97	352,407	-0.17(-0.85%)
Feb 17, 2004	19.94	20.17	19.94	20.14	232,958	+0.24(+1.19%)
Feb 13, 2004	20.01	20.02	19.72	19.90	377,073	-0.15(-0.76%)
Feb 12, 2004	19.92	20.15	19.82	20.05	321,231	+0.12(+0.62%)
Feb 11, 2004	19.96	19.99	19.77	19.93	367,595	-0.06(-0.29%)
Feb 10, 2004	19.68	20.01	19.68	19.99	306,500	+0.39(+2.01%)
Feb 09, 2004	19.11	19.73	19.11	19.59	391,347	+0.53(+2.78%)
Feb 06, 2004	18.74	19.13	18.70	19.06	454,383	+0.35(+1.87%)
Feb 05, 2004	18.91	19.22	18.67	18.71	491,040	-0.25(-1.34%)
Feb 04, 2004	19.33	19.33	18.83	18.97	363,598	-0.38(-1.97%)
Feb 03, 2004	19.37	19.41	19.20	19.35	525,299	-0.02(-0.11%)
Feb 02, 2004	19.37	19.54	19.13	19.37	506,000	+0.02(+0.09%)
Jan 30, 2004	19.77	19.77	19.16	19.35	340,302	-0.42(-2.13%)
Jan 29, 2004	19.90	19.93	19.53	19.77	591,532	-0.12(-0.59%)
Jan 28, 2004	20.50	20.51	19.75	19.89	540,829	-0.61(-2.99%)
Jan 27, 2004	20.36	20.53	20.29	20.50	334,250	+0.03(+0.15%)
Jan 26, 2004	20.50	20.50	20.18	20.47	182,484	-0.03(-0.15%)
Jan 23, 2004	20.10	20.52	20.08	20.50	343,271	+0.33(+1.63%)
Jan 22, 2004	20.43	20.45	20.04	20.18	311,753	-0.19(-0.92%)
Jan 21, 2004	20.44	20.50	20.32	20.36	303,759	-0.03(-0.15%)
Jan 20, 2004	19.97	20.47	19.97	20.39	366,453	+0.57(+2.89%)
Jan 16, 2004	19.56	19.86	19.53	19.82	290,970	+0.28(+1.41%)
Jan 15, 2004	20.13	20.24	19.53	19.55	425,378	-0.60(-2.98%)
Jan 14, 2004	20.27	20.36	20.06	20.15	443,992	-0.12(-0.60%)
Jan 13, 2004	20.16	20.64	20.16	20.27	658,679	+0.08(+0.39%)
Jan 12, 2004	19.98	20.19	19.84	20.19	471,627	+0.21(+1.03%)
Jan 09, 2004	20.55	20.55	19.48	19.98	472,540	+0.35(+1.78%)
Jan 08, 2004	19.66	19.68	19.45	19.63	205,894	-0.07(-0.36%)
Jan 07, 2004	19.92	19.92	19.55	19.70	300,334	-0.22(-1.10%)
Jan 06, 2004	20.14	20.14	19.70	19.92	250,773	-0.18(-0.91%)
Jan 05, 2004	19.73	20.14	19.69	20.11	533,749	+0.38(+1.91%)
Jan 02, 2004	19.35	19.78	19.18	19.73	553,277	+0.28(+1.42%)
Dec 31, 2003	19.70	19.75	19.23	19.45	411,103	-0.25(-1.27%)
Dec 30, 2003	19.88	19.89	19.68	19.70	639,380	-0.26(-1.32%)
Dec 29, 2003	19.86	19.97	19.69	19.97	656,281	-0.04(-0.20%)
Dec 26, 2003	20.03	20.10	19.97	20.01	75,711	-0.05(-0.24%)
Dec 24, 2003	19.68	20.14	19.68	20.05	112,482	+0.35(+1.78%)
Dec 23, 2003	19.84	19.84	19.59	19.70	247,575	-0.26(-1.32%)
Dec 22, 2003	19.87	19.97	19.70	19.97	281,035	+0.07(+0.35%)
Dec 19, 2003	19.79	19.91	19.61	19.90	615,742	-0.09(-0.46%)
Dec 18, 2003	19.54	20.01	19.44	19.99	615,856	+0.44(+2.26%)
Dec 17, 2003	19.30	19.58	19.19	19.55	385,409	+0.18(+0.95%)
Dec 16, 2003	19.22	19.46	19.18	19.36	291,084	+0.25(+1.31%)
Dec 15, 2003	19.27	19.30	19.05	19.11	405,165	-0.11(-0.59%)
Dec 12, 2003	18.89	19.22	18.83	19.23	415,785	+0.49(+2.59%)
Dec 11, 2003	18.63	18.77	18.47	18.74	425,834	+0.20(+1.06%)
Dec 10, 2003	18.52	18.67	18.52	18.54	640,065	-0.16(-0.84%)
Dec 09, 2003	19.00	19.00	18.70	18.70	465,346	-0.29(-1.54%)
Dec 08, 2003	18.67	19.04	18.65	18.99	568,807	+0.32(+1.74%)
Dec 05, 2003	18.45	18.69	18.39	18.67	358,345	+0.21(+1.16%)
Dec 04, 2003	17.94	18.56	17.90	18.46	744,897	+0.52(+2.91%)
Dec 03, 2003	17.84	17.93	17.70	17.93	541,743	+0.15(+0.86%)
Dec 02, 2003	17.57	17.83	17.55	17.78	408,477	+0.23(+1.32%)

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.