Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	50.52	50.82	48.33	49.44	165,300	-0.27(-0.54%)
Feb 26, 2004	48.60	50.70	47.76	49.71	210,633	+0.96(+1.97%)
Feb 25, 2004	47.43	48.78	47.13	48.75	170,900	+1.95(+4.17%)
Feb 24, 2004	46.35	47.76	45.00	46.80	255,833	-0.30(-0.64%)
Feb 23, 2004	49.95	50.01	46.71	47.10	272,866	-2.40(-4.85%)
Feb 20, 2004	50.34	50.61	47.67	49.50	244,433	-0.93(-1.84%)
Feb 19, 2004	53.67	53.79	50.10	50.43	399,766	-2.97(-5.56%)
Feb 18, 2004	51.54	53.70	51.12	53.40	539,733	+2.16(+4.22%)
Feb 17, 2004	49.32	51.42	49.11	51.24	432,033	+2.70(+5.56%)
Feb 13, 2004	50.64	50.85	47.85	48.54	364,800	-1.86(-3.69%)
Feb 12, 2004	50.73	50.79	49.65	50.40	267,433	+0.12(+0.24%)
Feb 11, 2004	49.20	50.37	48.51	50.28	292,300	+1.02(+2.07%)
Feb 10, 2004	48.69	49.47	46.89	49.26	270,666	+0.85(+1.75%)
Feb 09, 2004	48.18	48.93	47.43	48.41	219,866	+0.62(+1.30%)
Feb 06, 2004	45.18	47.94	44.94	47.79	225,200	+2.73(+6.06%)
Feb 05, 2004	44.79	45.75	44.34	45.06	228,433	+1.05(+2.39%)
Feb 04, 2004	47.40	47.82	44.01	44.01	314,866	-3.93(-8.20%)
Feb 03, 2004	47.43	48.27	46.98	47.94	128,833	-0.06(-0.13%)
Feb 02, 2004	49.05	50.97	47.07	48.00	378,300	-0.75(-1.54%)
Jan 30, 2004	48.27	48.90	46.08	48.75	325,066	+0.78(+1.63%)
Jan 29, 2004	46.98	48.24	46.62	47.97	429,633	+1.50(+3.23%)
Jan 28, 2004	49.38	50.85	46.20	46.47	802,766	+1.50(+3.34%)
Jan 27, 2004	46.62	46.95	44.64	44.97	274,366	-1.17(-2.54%)
Jan 26, 2004	45.54	46.23	44.52	46.14	336,233	+1.44(+3.22%)
Jan 23, 2004	45.78	48.00	43.65	44.70	415,633	-2.22(-4.73%)
Jan 22, 2004	49.02	51.00	46.56	46.92	259,833	-2.07(-4.23%)
Jan 21, 2004	51.15	51.75	47.94	48.99	418,866	-3.54(-6.74%)
Jan 20, 2004	47.16	52.95	46.68	52.53	709,366	+6.24(+13.48%)
Jan 16, 2004	43.35	46.50	43.32	46.29	390,366	+2.82(+6.49%)
Jan 15, 2004	43.05	43.56	41.16	43.47	355,546	+0.12(+0.28%)
Jan 14, 2004	42.90	43.68	42.45	43.35	234,226	+0.60(+1.40%)
Jan 13, 2004	42.57	42.93	41.85	42.75	384,239	-0.12(-0.28%)
Jan 12, 2004	40.62	43.05	39.57	42.87	334,844	+2.19(+5.38%)
Jan 09, 2004	41.79	41.91	39.90	40.68	241,700	-1.32(-3.14%)
Jan 08, 2004	39.00	42.00	39.00	42.00	684,031	+3.30(+8.53%)
Jan 07, 2004	40.35	40.50	37.95	38.70	616,341	+2.85(+7.95%)
Jan 06, 2004	34.35	36.30	34.14	35.85	318,266	+1.53(+4.47%)
Jan 05, 2004	33.75	34.59	33.75	34.32	168,500	+0.87(+2.59%)
Jan 02, 2004	33.15	33.78	32.85	33.45	155,966	+0.33(+1.00%)
Dec 31, 2003	33.33	33.63	32.43	33.12	127,133	-0.03(-0.09%)
Dec 30, 2003	33.75	34.14	32.85	33.15	133,165	-0.51(-1.52%)
Dec 29, 2003	33.24	33.84	33.18	33.66	94,029	+0.75(+2.28%)
Dec 26, 2003	32.94	33.42	32.64	32.91	60,715	+0.51(+1.57%)
Dec 24, 2003	32.94	32.99	32.40	32.40	29,745	-0.39(-1.19%)
Dec 23, 2003	32.46	33.00	32.37	32.79	198,254	+0.45(+1.39%)
Dec 22, 2003	32.10	32.85	31.95	32.34	121,997	+0.24(+0.75%)
Dec 19, 2003	33.00	33.00	31.65	32.10	156,473	-0.33(-1.02%)
Dec 18, 2003	31.08	32.55	30.54	32.43	194,628	+1.59(+5.16%)
Dec 17, 2003	30.57	31.14	29.49	30.84	350,165	+0.30(+0.98%)
Dec 16, 2003	31.92	32.55	30.15	30.54	454,414	-1.38(-4.32%)
Dec 15, 2003	32.46	35.16	31.92	31.92	239,880	-2.01(-5.92%)
Dec 12, 2003	33.72	33.99	33.00	33.93	172,560	+0.69(+2.08%)
Dec 11, 2003	31.17	33.33	30.88	33.24	402,340	+2.25(+7.26%)
Dec 10, 2003	33.15	33.21	30.93	30.99	326,684	-1.71(-5.23%)
Dec 09, 2003	35.58	35.61	32.70	32.70	370,210	-1.95(-5.63%)
Dec 08, 2003	34.50	35.10	33.69	34.65	159,831	+0.09(+0.26%)
Dec 05, 2003	35.85	35.10	34.08	34.56	181,317	-1.29(-3.60%)
Dec 04, 2003	37.38	37.56	33.84	35.85	301,737	-1.14(-3.08%)
Dec 03, 2003	39.00	39.60	36.90	36.99	227,319	-1.98(-5.08%)
Dec 02, 2003	40.26	41.37	38.88	38.97	186,851	-1.23(-3.06%)

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.