Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	48.05	48.05	47.36	47.52	81,100	-0.31(-0.65%)
May 27, 2004	47.77	48.60	47.60	47.83	60,000	-0.35(-0.73%)
May 26, 2004	47.87	48.18	47.77	48.18	51,200	+0.23(+0.48%)
May 25, 2004	46.75	48.00	46.57	47.95	166,600	+1.18(+2.52%)
May 24, 2004	46.46	46.79	46.16	46.77	63,500	+0.53(+1.15%)
May 21, 2004	46.20	46.44	45.48	46.24	50,300	+0.37(+0.81%)
May 20, 2004	45.76	46.20	45.52	45.87	42,500	+0.29(+0.64%)
May 19, 2004	46.51	46.75	45.50	45.58	53,300	-0.92(-1.98%)
May 18, 2004	45.77	46.50	45.77	46.50	69,100	+0.67(+1.46%)
May 17, 2004	46.63	46.63	45.51	45.83	56,400	-0.92(-1.97%)
May 14, 2004	46.35	47.04	46.12	46.75	153,900	+0.53(+1.15%)
May 13, 2004	45.94	46.35	45.68	46.22	86,600	+0.27(+0.59%)
May 12, 2004	46.73	46.84	45.18	45.95	183,600	-0.91(-1.94%)
May 11, 2004	46.56	46.92	46.50	46.86	91,100	+0.24(+0.51%)
May 10, 2004	47.40	47.40	46.58	46.62	118,200	-0.63(-1.33%)
May 07, 2004	48.36	48.78	47.22	47.25	99,700	-1.11(-2.30%)
May 06, 2004	48.21	48.88	47.83	48.36	73,700	-0.03(-0.06%)
May 05, 2004	47.84	48.79	47.84	48.39	69,500	+0.69(+1.45%)
May 04, 2004	48.39	48.50	47.56	47.70	57,200	-0.53(-1.10%)
May 03, 2004	47.79	48.40	47.71	48.23	93,300	+0.73(+1.54%)
Apr 30, 2004	48.30	48.30	47.47	47.50	74,500	-0.34(-0.71%)
Apr 29, 2004	47.20	48.23	47.14	47.84	106,100	+0.64(+1.36%)
Apr 28, 2004	47.74	48.11	46.83	47.20	106,600	-0.68(-1.42%)
Apr 27, 2004	47.58	48.22	47.34	47.88	95,000	+0.44(+0.93%)
Apr 26, 2004	47.01	48.08	46.98	47.44	116,000	+0.28(+0.59%)
Apr 23, 2004	46.95	47.31	46.42	47.16	166,500	+0.39(+0.83%)
Apr 22, 2004	46.41	46.94	46.40	46.77	130,700	+0.27(+0.58%)
Apr 21, 2004	45.80	46.50	45.76	46.50	188,200	+0.60(+1.31%)
Apr 20, 2004	47.80	48.04	45.61	45.90	179,700	-1.70(-3.57%)
Apr 19, 2004	47.72	47.85	46.86	47.60	63,600	-0.05(-0.10%)
Apr 16, 2004	47.55	48.11	47.49	47.65	71,500	+0.41(+0.87%)
Apr 15, 2004	47.37	47.98	46.51	47.24	74,900	+0.01(+0.02%)
Apr 14, 2004	48.29	48.29	46.87	47.23	104,600	-1.24(-2.56%)
Apr 13, 2004	49.59	49.68	48.05	48.47	113,300	-1.13(-2.28%)
Apr 12, 2004	49.50	50.10	49.28	49.60	66,100	+0.20(+0.40%)
Apr 08, 2004	49.95	49.98	49.26	49.40	57,200	-0.19(-0.38%)
Apr 07, 2004	49.05	49.83	48.83	49.59	71,200	+0.70(+1.43%)
Apr 06, 2004	50.10	50.10	48.86	48.89	115,400	-1.11(-2.22%)
Apr 05, 2004	49.92	50.08	49.31	50.00	62,200	+0.12(+0.24%)
Apr 02, 2004	49.20	49.88	48.41	49.88	98,300	+0.89(+1.82%)
Apr 01, 2004	48.81	49.16	48.55	48.99	71,100	+0.36(+0.74%)
Mar 31, 2004	48.85	49.11	48.50	48.63	121,800	-0.48(-0.98%)
Mar 30, 2004	49.20	49.56	46.00	49.11	117,300	-0.13(-0.26%)
Mar 29, 2004	48.76	49.54	48.76	49.24	55,600	+0.42(+0.86%)
Mar 26, 2004	48.88	49.17	48.76	48.82	33,600	-0.14(-0.29%)
Mar 25, 2004	48.30	49.07	47.85	48.96	146,700	+0.75(+1.56%)
Mar 24, 2004	48.55	48.74	47.95	48.21	83,600	-0.39(-0.80%)
Mar 23, 2004	48.68	49.45	48.37	48.60	79,200	+0.50(+1.04%)
Mar 22, 2004	48.75	49.13	47.90	48.10	106,500	-0.85(-1.74%)
Mar 19, 2004	49.09	49.32	48.18	48.95	121,500	-0.05(-0.10%)
Mar 18, 2004	48.65	49.10	48.01	49.00	79,400	+0.36(+0.74%)
Mar 17, 2004	47.72	48.75	47.72	48.64	108,900	+0.64(+1.33%)
Mar 16, 2004	47.25	48.25	47.25	48.00	161,600	+0.80(+1.69%)
Mar 15, 2004	47.93	47.93	47.06	47.20	119,400	-0.80(-1.67%)
Mar 12, 2004	48.15	48.15	47.55	48.00	110,600	-0.10(-0.21%)
Mar 11, 2004	48.48	48.57	47.93	48.10	85,700	-0.20(-0.41%)
Mar 10, 2004	48.64	48.78	48.29	48.30	65,700	-0.43(-0.88%)
Mar 09, 2004	49.20	49.20	48.15	48.73	122,100	-0.31(-0.63%)
Mar 08, 2004	50.00	50.24	48.92	49.04	88,500	-1.08(-2.15%)
Mar 05, 2004	49.72	50.44	49.34	50.12	50,300	+0.47(+0.95%)
Mar 04, 2004	49.32	49.68	48.94	49.65	71,000	+0.46(+0.94%)
Mar 03, 2004	48.94	49.60	48.44	49.19	71,400	+0.44(+0.90%)
Mar 02, 2004	48.98	49.23	48.70	48.75	40,900	-0.43(-0.87%)
Mar 01, 2004	48.07	49.18	48.07	49.18	67,200	+1.08(+2.25%)
Feb 27, 2004	48.25	48.50	48.09	48.10	95,100	-0.27(-0.56%)
Feb 26, 2004	48.03	48.37	47.95	48.37	127,100	+0.09(+0.19%)
Feb 25, 2004	47.73	48.28	47.58	48.28	93,100	+0.36(+0.75%)
Feb 24, 2004	47.50	48.08	47.30	47.92	139,000	+0.38(+0.80%)
Feb 23, 2004	48.41	48.41	47.53	47.54	70,100	-0.49(-1.02%)
Feb 20, 2004	48.13	48.80	47.97	48.03	49,600	-0.04(-0.08%)
Feb 19, 2004	49.11	49.23	48.07	48.07	44,600	-0.80(-1.64%)
Feb 18, 2004	49.15	49.25	48.87	48.87	118,500	-0.18(-0.37%)
Feb 17, 2004	48.42	49.14	48.33	49.05	76,900	+0.79(+1.64%)
Feb 13, 2004	48.80	48.94	48.22	48.26	112,000	-0.39(-0.80%)
Feb 12, 2004	48.37	48.79	48.29	48.65	78,500	+0.40(+0.82%)
Feb 11, 2004	48.33	48.64	48.24	48.25	114,100	-0.02(-0.04%)
Feb 10, 2004	48.10	48.46	47.81	48.27	120,900	+0.12(+0.25%)
Feb 09, 2004	47.95	48.15	47.51	48.15	66,400	+0.28(+0.58%)
Feb 06, 2004	47.46	48.12	47.07	47.87	72,200	+0.67(+1.42%)
Feb 05, 2004	46.51	47.76	46.51	47.20	115,700	+0.60(+1.29%)
Feb 04, 2004	47.03	47.10	46.58	46.60	79,500	-0.26(-0.55%)
Feb 03, 2004	46.76	47.10	46.50	46.86	96,500	-0.13(-0.28%)
Feb 02, 2004	46.83	47.01	46.50	46.99	99,600	+0.17(+0.36%)
Jan 30, 2004	46.25	46.82	46.19	46.82	131,200	+0.47(+1.01%)
Jan 29, 2004	45.75	46.44	45.71	46.35	111,700	+0.35(+0.76%)
Jan 28, 2004	45.58	46.18	45.50	46.00	147,600	+0.44(+0.97%)
Jan 27, 2004	44.66	45.57	44.57	45.56	176,400	+0.53(+1.18%)
Jan 26, 2004	44.43	45.03	44.29	45.03	119,500	+0.72(+1.62%)
Jan 23, 2004	44.35	44.50	43.86	44.31	125,600	+0.00(+0.00%)
Jan 22, 2004	43.00	44.31	42.92	44.31	167,700	+1.33(+3.09%)
Jan 21, 2004	42.60	43.08	42.44	42.98	238,800	+0.38(+0.89%)
Jan 20, 2004	42.72	43.00	42.34	42.60	82,100	-0.29(-0.68%)
Jan 16, 2004	42.55	42.99	42.54	42.89	128,300	+0.41(+0.97%)
Jan 15, 2004	42.38	42.57	41.85	42.48	245,367	+0.14(+0.33%)
Jan 14, 2004	42.30	42.50	42.25	42.34	120,773	+0.09(+0.21%)
Jan 13, 2004	43.13	43.35	41.87	42.25	115,865	-1.03(-2.38%)
Jan 12, 2004	43.43	43.47	42.92	43.28	111,651	-0.09(-0.21%)
Jan 09, 2004	43.53	43.58	43.16	43.37	74,474	-0.15(-0.34%)
Jan 08, 2004	43.15	43.55	43.11	43.52	146,432	-0.06(-0.14%)
Jan 07, 2004	42.91	43.58	42.82	43.58	155,515	+0.52(+1.21%)
Jan 06, 2004	43.20	43.63	42.74	43.06	179,500	-0.54(-1.24%)
Jan 05, 2004	44.76	45.00	42.74	43.60	265,700	-1.19(-2.66%)
Jan 02, 2004	45.05	45.18	44.59	44.79	55,300	-0.31(-0.69%)
Dec 31, 2003	46.20	46.35	45.10	45.10	115,200	-1.72(-3.67%)
Dec 30, 2003	46.60	46.85	45.90	46.82	48,759	+0.14(+0.30%)
Dec 29, 2003	46.23	46.83	46.05	46.68	51,341	+0.53(+1.15%)
Dec 26, 2003	45.95	46.15	45.70	46.15	14,693	+0.41(+0.90%)
Dec 24, 2003	45.87	46.25	45.71	45.74	18,455	-0.43(-0.93%)
Dec 23, 2003	45.71	46.20	45.46	46.17	82,127	+0.32(+0.70%)
Dec 22, 2003	45.75	45.89	45.03	45.85	66,487	+0.08(+0.17%)
Dec 19, 2003	45.83	45.84	44.80	45.77	120,706	+0.46(+1.02%)
Dec 18, 2003	44.05	45.51	44.05	45.31	76,107	+1.12(+2.53%)
Dec 17, 2003	44.42	44.58	44.01	44.19	94,822	-0.35(-0.79%)
Dec 16, 2003	44.00	44.62	43.95	44.54	91,615	+0.44(+1.00%)
Dec 15, 2003	45.50	45.75	44.05	44.10	78,362	-1.39(-3.06%)
Dec 12, 2003	44.16	45.50	44.16	45.49	77,064	+1.09(+2.45%)
Dec 11, 2003	44.00	44.63	43.85	44.40	60,700	+0.35(+0.79%)
Dec 10, 2003	44.99	45.24	43.94	44.05	53,916	-1.10(-2.44%)
Dec 09, 2003	45.25	45.38	44.85	45.15	91,778	-0.16(-0.35%)
Dec 08, 2003	45.31	45.71	45.03	45.31	155,479	-0.17(-0.37%)
Dec 05, 2003	45.66	45.49	45.28	45.48	55,837	-0.18(-0.39%)
Dec 04, 2003	45.18	45.70	44.75	45.66	60,701	+0.46(+1.02%)
Dec 03, 2003	46.02	46.43	45.13	45.20	167,273	-0.92(-1.99%)
Dec 02, 2003	45.75	46.78	45.64	46.12	88,600	+0.32(+0.70%)
Dec 01, 2003	45.15	45.81	45.00	45.80	86,521	+0.98(+2.19%)
Nov 28, 2003	45.49	45.50	44.68	44.82	35,400	-0.45(-0.99%)
Nov 26, 2003	44.78	45.50	44.72	45.27	78,213	+0.49(+1.09%)
Nov 25, 2003	43.79	44.79	43.72	44.78	92,292	+0.99(+2.26%)
Nov 24, 2003	42.90	44.00	42.90	43.79	86,018	+0.99(+2.31%)
Nov 21, 2003	42.89	43.05	42.71	42.80	82,659	-0.09(-0.21%)
Nov 20, 2003	43.68	43.69	42.73	42.89	102,251	-0.86(-1.97%)
Nov 19, 2003	43.75	44.23	43.63	43.75	113,864	-0.36(-0.82%)
Nov 18, 2003	44.55	44.94	43.70	44.11	69,543	-0.53(-1.19%)
Nov 17, 2003	44.56	44.93	44.25	44.64	58,103	+0.01(+0.02%)
Nov 14, 2003	44.85	45.14	44.37	44.63	40,355	-0.17(-0.38%)
Nov 13, 2003	43.95	44.90	43.95	44.80	52,305	+0.47(+1.06%)
Nov 12, 2003	44.45	44.62	43.81	44.33	164,130	-0.13(-0.29%)
Nov 11, 2003	45.30	45.30	44.35	44.46	75,909	-0.63(-1.40%)
Nov 10, 2003	45.45	45.45	44.99	45.09	70,638	-0.21(-0.46%)
Nov 07, 2003	44.90	45.47	44.80	45.30	73,791	+0.42(+0.94%)
Nov 06, 2003	44.65	44.99	44.50	44.88	104,575	+0.32(+0.72%)
Nov 05, 2003	44.19	44.70	44.19	44.56	49,309	+0.16(+0.36%)
Nov 04, 2003	44.00	44.50	43.83	44.40	161,923	+0.52(+1.19%)
Nov 03, 2003	43.27	44.38	43.25	43.88	148,504	+0.58(+1.34%)
Oct 31, 2003	43.30	43.44	43.30	43.30	65,754	+0.13(+0.30%)
Oct 30, 2003	42.79	43.50	42.93	43.17	82,022	+0.38(+0.89%)
Oct 29, 2003	42.15	42.83	42.05	42.79	81,064	+0.35(+0.82%)
Oct 28, 2003	41.26	42.44	41.26	42.44	158,047	+1.04(+2.51%)
Oct 27, 2003	39.55	41.45	39.55	41.40	137,900	+1.91(+4.84%)
Oct 24, 2003	39.15	39.81	38.65	39.49	117,200	+0.18(+0.46%)
Oct 23, 2003	40.01	40.15	39.15	39.31	126,100	-0.60(-1.50%)
Oct 22, 2003	40.85	40.95	39.91	39.91	196,700	-1.05(-2.56%)
Oct 21, 2003	41.10	41.90	40.86	40.96	90,830	-0.14(-0.34%)
Oct 20, 2003	40.75	41.40	40.55	41.10	147,258	+0.30(+0.74%)
Oct 17, 2003	40.29	41.76	40.29	40.80	100,514	+0.71(+1.77%)
Oct 16, 2003	40.33	40.30	39.85	40.09	101,155	-0.24(-0.60%)
Oct 15, 2003	40.43	40.79	40.25	40.33	74,350	-0.31(-0.76%)
Oct 14, 2003	40.60	40.79	40.30	40.64	34,759	+0.14(+0.35%)
Oct 13, 2003	40.35	41.00	40.31	40.50	58,357	+0.24(+0.60%)
Oct 10, 2003	40.14	40.75	40.06	40.26	204,339	+0.01(+0.02%)
Oct 09, 2003	39.11	40.43	38.97	40.25	214,399	+1.33(+3.42%)
Oct 08, 2003	39.33	39.33	38.58	38.92	58,775	-0.28(-0.71%)
Oct 07, 2003	38.66	39.46	38.39	39.20	81,092	+0.55(+1.42%)
Oct 06, 2003	39.10	39.10	38.38	38.65	78,914	-0.35(-0.90%)
Oct 03, 2003	38.65	39.40	38.47	39.00	78,116	+0.55(+1.43%)
Oct 02, 2003	39.00	39.12	38.39	38.45	75,646	-0.62(-1.59%)
Oct 01, 2003	37.64	39.11	37.64	39.07	106,391	+1.27(+3.36%)
Sep 30, 2003	37.96	38.12	37.50	37.80	159,534	-0.07(-0.18%)
Sep 29, 2003	37.12	38.09	36.92	37.87	100,250	+0.87(+2.35%)
Sep 26, 2003	37.40	37.40	36.89	37.00	62,562	-0.27(-0.72%)
Sep 25, 2003	37.80	37.97	37.12	37.27	125,121	-0.53(-1.40%)
Sep 24, 2003	38.25	38.37	37.61	37.80	92,192	-0.45(-1.18%)
Sep 23, 2003	38.25	38.49	38.25	38.25	93,091	+0.01(+0.03%)
Sep 22, 2003	38.41	38.60	38.08	38.24	234,656	-0.24(-0.62%)
Sep 19, 2003	38.40	38.55	38.20	38.48	204,660	+0.07(+0.18%)
Sep 18, 2003	38.73	38.85	38.30	38.41	204,880	-0.07(-0.18%)
Sep 17, 2003	37.44	38.89	37.40	38.48	355,121	+0.78(+2.07%)
Sep 16, 2003	36.30	37.71	36.20	37.70	888,867	+1.90(+5.31%)
Sep 15, 2003	35.40	36.08	35.40	35.80	76,600	+0.15(+0.42%)
Sep 12, 2003	34.07	35.65	33.79	35.65	90,800	+1.28(+3.72%)
Sep 11, 2003	33.84	34.37	33.63	34.37	15,800	+0.47(+1.39%)
Sep 10, 2003	34.35	34.65	33.64	33.90	95,700	-0.47(-1.37%)
Sep 09, 2003	35.64	35.64	34.36	34.37	44,400	-1.13(-3.18%)
Sep 08, 2003	35.19	35.74	35.19	35.50	45,200	+0.20(+0.57%)
Sep 05, 2003	35.30	35.33	34.64	35.30	98,900	+0.10(+0.28%)
Sep 04, 2003	35.29	35.38	34.96	35.20	24,500	+0.02(+0.06%)
Sep 03, 2003	35.35	35.55	34.96	35.18	79,800	-0.54(-1.51%)
Sep 02, 2003	35.50	35.85	35.39	35.72	34,700	+0.31(+0.88%)
Aug 29, 2003	35.48	35.50	35.20	35.41	32,700	-0.10(-0.28%)
Aug 28, 2003	35.21	35.52	34.71	35.51	29,500	+0.50(+1.43%)
Aug 27, 2003	35.09	35.19	34.80	35.01	28,800	+0.23(+0.66%)
Aug 26, 2003	34.59	35.09	34.10	34.78	57,000	+0.25(+0.72%)
Aug 25, 2003	34.65	34.90	34.42	34.53	28,500	-0.22(-0.63%)
Aug 22, 2003	35.65	35.90	34.71	34.75	79,400	-1.12(-3.12%)
Aug 21, 2003	35.57	36.18	35.18	35.87	52,800	+0.37(+1.04%)
Aug 20, 2003	35.48	35.57	35.19	35.50	102,500	+0.07(+0.20%)
Aug 19, 2003	35.57	35.78	35.08	35.43	71,100	-0.14(-0.39%)
Aug 18, 2003	34.86	35.58	34.86	35.57	93,500	+0.94(+2.71%)
Aug 15, 2003	35.12	35.22	34.62	34.63	30,700	-0.17(-0.49%)
Aug 14, 2003	34.65	34.99	34.64	34.80	106,900	+0.23(+0.67%)
Aug 13, 2003	35.00	35.00	34.32	34.57	52,200	-0.43(-1.23%)
Aug 12, 2003	34.05	35.01	34.05	35.00	26,500	+0.99(+2.91%)
Aug 11, 2003	34.30	34.30	33.91	34.01	85,800	-0.27(-0.79%)
Aug 08, 2003	34.03	34.30	34.03	34.28	31,900	+0.12(+0.35%)
Aug 07, 2003	33.89	34.22	33.74	34.16	55,800	+0.31(+0.92%)
Aug 06, 2003	33.60	34.03	33.45	33.85	90,800	+0.08(+0.24%)
Aug 05, 2003	34.00	34.04	33.60	33.77	49,500	-0.23(-0.68%)
Aug 04, 2003	34.60	34.63	33.57	34.00	95,300	-0.66(-1.90%)
Aug 01, 2003	35.26	35.64	34.35	34.66	87,200	-0.73(-2.06%)
Jul 31, 2003	35.15	35.56	34.64	35.39	111,600	+0.04(+0.11%)
Jul 30, 2003	34.85	35.37	34.75	35.35	119,600	+0.34(+0.97%)
Jul 29, 2003	34.90	35.14	34.76	35.01	83,500	-0.11(-0.31%)
Jul 28, 2003	34.68	35.12	34.63	35.12	107,100	+0.43(+1.24%)
Jul 25, 2003	34.55	35.00	34.50	34.69	59,500	+0.15(+0.43%)
Jul 24, 2003	34.00	34.65	33.96	34.54	85,200	+0.39(+1.14%)
Jul 23, 2003	33.45	34.15	33.26	34.15	103,400	+0.72(+2.15%)
Jul 22, 2003	33.35	33.45	33.10	33.43	73,500	+0.08(+0.24%)
Jul 21, 2003	32.81	33.46	32.80	33.35	182,500	+0.40(+1.21%)
Jul 18, 2003	31.65	33.05	31.65	32.95	330,200	+1.50(+4.77%)
Jul 17, 2003	31.72	31.78	31.25	31.45	118,400	-0.29(-0.91%)
Jul 16, 2003	31.98	32.00	31.55	31.74	61,700	-0.16(-0.50%)
Jul 15, 2003	31.48	31.93	31.25	31.90	224,200	+0.44(+1.40%)
Jul 14, 2003	31.21	31.75	31.11	31.46	100,600	+0.46(+1.48%)
Jul 11, 2003	30.50	31.19	30.41	31.00	78,400	+0.55(+1.81%)
Jul 10, 2003	30.34	30.51	30.11	30.45	152,600	+0.18(+0.59%)
Jul 09, 2003	30.00	30.35	30.00	30.27	184,100	+0.12(+0.40%)
Jul 08, 2003	30.00	30.37	29.99	30.15	103,900	+0.00(+0.00%)
Jul 07, 2003	30.01	30.35	30.00	30.15	56,900	+0.11(+0.37%)
Jul 03, 2003	30.20	30.25	30.00	30.04	30,000	-0.01(-0.03%)
Jul 02, 2003	30.15	30.15	29.66	30.05	85,696	+0.02(+0.07%)
Jul 01, 2003	29.57	30.10	29.30	30.03	91,800	+0.24(+0.81%)
Jun 30, 2003	29.36	30.04	27.74	29.79	179,800	+0.49(+1.67%)
Jun 27, 2003	29.82	30.21	29.30	29.30	72,100	-0.61(-2.04%)
Jun 26, 2003	29.74	30.00	29.42	29.91	84,000	+0.24(+0.81%)
Jun 25, 2003	29.67	29.85	29.32	29.67	70,100	+0.02(+0.07%)
Jun 24, 2003	29.55	29.85	29.53	29.65	57,400	+0.12(+0.41%)
Jun 23, 2003	30.48	30.48	29.49	29.53	122,700	-0.58(-1.93%)
Jun 20, 2003	30.00	30.38	29.75	30.11	76,400	+0.29(+0.97%)
Jun 19, 2003	29.99	30.01	29.68	29.82	70,700	-0.19(-0.63%)
Jun 18, 2003	29.99	30.05	29.54	30.01	55,200	+0.06(+0.20%)
Jun 17, 2003	29.64	30.00	29.33	29.95	89,100	+0.37(+1.25%)
Jun 16, 2003	29.64	30.10	29.43	29.58	90,200	+0.13(+0.44%)
Jun 13, 2003	29.50	29.75	29.26	29.45	53,200	-0.21(-0.71%)
Jun 12, 2003	29.80	29.80	29.25	29.66	72,200	-0.05(-0.17%)
Jun 11, 2003	29.40	29.92	28.88	29.71	72,200	+0.41(+1.40%)
Jun 10, 2003	28.77	29.43	28.70	29.30	66,600	+0.54(+1.87%)
Jun 09, 2003	28.95	29.10	28.64	28.76	75,121	-0.19(-0.66%)
Jun 06, 2003	29.90	30.00	28.95	28.95	91,800	-0.86(-2.88%)
Jun 05, 2003	29.95	29.95	29.75	29.81	69,000	-0.15(-0.50%)
Jun 04, 2003	29.63	30.20	29.25	29.96	51,400	+0.34(+1.15%)
Jun 03, 2003	29.60	29.68	29.25	29.62	52,600	+0.02(+0.07%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Wintrust Financial Corp (NQ: WTFC )

Historical Prices

Market Action

MARKET NEWS