Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	19.51	19.71	19.41	19.54	60,100	-0.02(-0.10%)
Feb 26, 2004	19.36	19.70	19.30	19.56	101,300	+0.18(+0.92%)
Feb 25, 2004	19.30	19.50	19.11	19.38	127,300	+0.29(+1.52%)
Feb 24, 2004	19.61	19.68	18.90	19.09	136,600	-0.41(-2.10%)
Feb 23, 2004	20.50	20.50	19.48	19.50	141,400	-0.89(-4.36%)
Feb 20, 2004	20.18	20.40	19.86	20.39	122,700	+0.19(+0.94%)
Feb 19, 2004	20.39	20.45	20.00	20.20	120,200	+0.00(+0.00%)
Feb 18, 2004	20.21	20.45	20.13	20.20	49,300	-0.21(-1.03%)
Feb 17, 2004	20.26	20.41	19.85	20.41	73,800	+0.55(+2.77%)
Feb 13, 2004	20.15	20.47	19.81	19.86	69,400	-0.26(-1.29%)
Feb 12, 2004	19.87	20.23	19.86	20.12	44,600	+0.12(+0.60%)
Feb 11, 2004	20.45	20.65	19.90	20.00	127,300	-0.39(-1.91%)
Feb 10, 2004	20.11	20.39	19.75	20.39	67,400	+0.34(+1.70%)
Feb 09, 2004	20.09	20.51	19.90	20.05	76,900	-0.14(-0.69%)
Feb 06, 2004	19.29	20.27	19.12	20.19	128,200	+0.94(+4.88%)
Feb 05, 2004	19.30	19.49	19.01	19.25	88,200	-0.10(-0.52%)
Feb 04, 2004	20.05	20.05	19.10	19.35	155,400	-0.65(-3.25%)
Feb 03, 2004	20.20	20.32	19.73	20.00	197,200	-0.24(-1.19%)
Feb 02, 2004	20.61	21.25	19.81	20.24	266,400	-0.38(-1.84%)
Jan 30, 2004	20.95	21.40	20.59	20.62	141,000	-0.18(-0.87%)
Jan 29, 2004	21.06	21.89	20.54	20.80	202,800	-0.20(-0.95%)
Jan 28, 2004	22.08	22.19	20.46	21.00	218,300	-0.89(-4.07%)
Jan 27, 2004	22.43	22.60	21.80	21.89	112,900	-0.61(-2.71%)
Jan 26, 2004	22.18	22.59	22.00	22.50	82,100	+0.34(+1.53%)
Jan 23, 2004	22.46	22.46	21.99	22.16	56,000	-0.14(-0.62%)
Jan 22, 2004	22.85	23.06	22.10	22.30	136,400	-0.49(-2.15%)
Jan 21, 2004	21.99	23.17	21.70	22.79	228,400	+0.85(+3.87%)
Jan 20, 2004	21.69	22.20	21.50	21.94	221,900	+0.26(+1.20%)
Jan 16, 2004	21.40	21.87	21.27	21.68	208,400	+0.43(+2.02%)
Jan 15, 2004	21.30	21.45	21.00	21.25	114,409	-0.13(-0.61%)
Jan 14, 2004	20.83	21.39	20.83	21.38	147,779	+0.40(+1.91%)
Jan 13, 2004	21.44	21.59	20.37	20.98	299,691	-0.43(-2.01%)
Jan 12, 2004	21.61	21.72	21.35	21.41	121,102	-0.05(-0.23%)
Jan 09, 2004	21.90	22.03	21.18	21.46	141,509	-0.48(-2.19%)
Jan 08, 2004	21.42	22.35	21.37	21.94	388,806	+0.82(+3.88%)
Jan 07, 2004	19.81	21.38	19.70	21.12	380,199	+1.26(+6.34%)
Jan 06, 2004	19.12	19.93	18.76	19.86	131,200	+0.43(+2.21%)
Jan 05, 2004	19.17	19.52	19.01	19.43	87,000	+0.11(+0.57%)
Jan 02, 2004	19.45	19.45	19.10	19.32	70,500	+0.11(+0.57%)
Dec 31, 2003	19.50	19.60	19.06	19.21	67,800	-0.35(-1.79%)
Dec 30, 2003	19.86	19.92	19.50	19.56	96,038	-0.24(-1.21%)
Dec 29, 2003	19.24	19.80	19.00	19.80	161,607	+0.63(+3.27%)
Dec 26, 2003	19.34	19.44	19.06	19.17	27,743	-0.01(-0.04%)
Dec 24, 2003	19.31	19.31	19.03	19.18	15,300	-0.06(-0.31%)
Dec 23, 2003	19.19	19.42	19.06	19.24	84,346	+0.02(+0.10%)
Dec 22, 2003	18.86	19.22	18.75	19.22	84,933	+0.42(+2.23%)
Dec 19, 2003	18.82	18.90	18.55	18.80	77,322	-0.15(-0.79%)
Dec 18, 2003	18.84	18.95	18.74	18.95	51,787	+0.15(+0.80%)
Dec 17, 2003	18.55	18.83	18.54	18.80	78,901	+0.15(+0.80%)
Dec 16, 2003	18.54	18.84	18.22	18.65	112,606	+0.06(+0.32%)
Dec 15, 2003	18.91	18.95	18.43	18.59	176,446	-0.03(-0.16%)
Dec 12, 2003	18.91	18.97	18.45	18.62	33,738	-0.16(-0.85%)
Dec 11, 2003	17.80	18.75	17.80	18.78	201,010	+0.83(+4.62%)
Dec 10, 2003	18.04	18.25	17.85	17.95	88,366	-0.05(-0.28%)
Dec 09, 2003	18.64	18.70	17.98	18.00	158,249	-0.63(-3.38%)
Dec 08, 2003	18.32	18.69	18.32	18.63	68,704	+0.22(+1.20%)
Dec 05, 2003	18.85	18.77	18.40	18.41	96,483	-0.44(-2.33%)
Dec 04, 2003	19.08	19.12	18.46	18.85	71,865	-0.30(-1.57%)
Dec 03, 2003	19.30	19.74	19.05	19.15	181,867	-0.05(-0.26%)
Dec 02, 2003	19.05	19.50	18.90	19.20	173,151	+0.21(+1.11%)

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.