Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.74	20.96	20.72	20.88	4,910,347	-0.05(-0.23%)
Feb 26, 2004	21.00	21.00	20.80	20.93	4,871,972	-0.18(-0.84%)
Feb 25, 2004	21.02	21.13	20.97	21.11	3,995,474	+0.00(+0.00%)
Feb 24, 2004	20.95	21.22	20.89	21.11	3,443,530	-0.02(-0.09%)
Feb 23, 2004	21.01	21.20	20.91	21.12	4,685,814	+0.05(+0.23%)
Feb 20, 2004	21.29	21.29	20.87	21.08	5,055,274	-0.12(-0.58%)
Feb 19, 2004	21.21	21.35	21.11	21.20	5,298,791	+0.38(+1.84%)
Feb 18, 2004	20.87	20.91	20.80	20.82	7,022,189	-0.18(-0.84%)
Feb 17, 2004	20.60	21.06	20.60	20.99	6,265,306	+0.16(+0.78%)
Feb 13, 2004	20.80	20.90	20.71	20.83	8,934,399	-0.43(-2.00%)
Feb 12, 2004	20.97	21.29	20.90	21.26	10,631,466	-0.86(-3.90%)
Feb 11, 2004	22.08	22.12	21.72	22.12	4,659,686	-0.03(-0.15%)
Feb 10, 2004	22.00	22.22	21.94	22.15	3,093,257	+0.30(+1.39%)
Feb 09, 2004	21.92	22.02	21.77	21.85	2,911,181	-0.08(-0.36%)
Feb 06, 2004	21.95	22.00	21.76	21.93	2,338,416	-0.10(-0.47%)
Feb 05, 2004	22.14	22.15	22.00	22.03	1,598,884	-0.06(-0.27%)
Feb 04, 2004	21.70	22.11	21.69	22.09	4,156,526	+0.29(+1.35%)
Feb 03, 2004	21.44	21.86	21.44	21.80	2,593,772	+0.45(+2.09%)
Feb 02, 2004	21.34	21.44	21.21	21.35	4,664,381	-0.21(-0.95%)
Jan 30, 2004	21.58	21.58	21.35	21.56	1,955,280	-0.02(-0.11%)
Jan 29, 2004	21.48	21.64	21.34	21.58	3,055,291	-0.09(-0.41%)
Jan 28, 2004	21.80	22.01	21.59	21.67	2,694,404	-0.10(-0.47%)
Jan 27, 2004	21.66	21.88	21.65	21.77	2,244,520	-0.31(-1.40%)
Jan 26, 2004	21.81	22.19	21.75	22.08	2,403,327	+0.47(+2.15%)
Jan 23, 2004	21.80	21.80	21.57	21.61	3,333,304	-0.62(-2.80%)
Jan 22, 2004	22.29	22.36	22.09	22.24	2,888,115	-0.21(-0.92%)
Jan 21, 2004	22.35	22.59	22.24	22.44	2,730,737	+0.11(+0.50%)
Jan 20, 2004	22.15	22.51	22.15	22.33	2,463,746	+0.36(+1.63%)
Jan 16, 2004	21.87	22.08	21.85	21.97	2,786,871	+0.15(+0.67%)
Jan 15, 2004	21.88	21.92	21.61	21.83	2,960,578	-0.45(-2.00%)
Jan 14, 2004	22.02	22.32	22.01	22.27	1,549,894	+0.12(+0.53%)
Jan 13, 2004	22.28	22.29	22.08	22.15	1,188,191	-0.16(-0.72%)
Jan 12, 2004	22.30	22.34	22.24	22.32	1,208,195	-0.05(-0.24%)
Jan 09, 2004	22.06	22.49	22.03	22.37	3,426,384	+0.12(+0.53%)
Jan 08, 2004	22.46	22.46	22.13	22.25	1,987,939	-0.21(-0.94%)
Jan 07, 2004	22.36	22.51	22.23	22.46	3,874,226	-0.43(-1.86%)
Jan 06, 2004	22.82	22.97	22.68	22.89	1,645,831	-0.10(-0.45%)
Jan 05, 2004	22.87	22.99	22.80	22.99	1,391,088	+0.05(+0.21%)
Jan 02, 2004	22.92	23.15	22.89	22.94	1,425,380	+0.10(+0.45%)
Dec 31, 2003	22.56	22.84	22.56	22.84	969,373	+0.29(+1.28%)
Dec 30, 2003	22.56	22.67	22.48	22.55	1,221,055	+0.07(+0.31%)
Dec 29, 2003	22.27	22.51	22.25	22.48	1,603,782	+0.22(+0.97%)
Dec 26, 2003	22.29	22.38	22.20	22.27	348,231	+0.03(+0.15%)
Dec 24, 2003	22.01	22.34	22.00	22.23	705,648	+0.21(+0.93%)
Dec 23, 2003	22.06	22.13	21.98	22.03	2,373,729	-0.01(-0.04%)
Dec 22, 2003	21.87	22.04	21.85	22.04	1,519,276	-0.01(-0.04%)
Dec 19, 2003	22.19	22.19	22.00	22.05	2,614,184	-0.25(-1.12%)
Dec 18, 2003	22.20	22.33	22.17	22.30	1,899,555	+0.05(+0.22%)
Dec 17, 2003	22.19	22.29	22.12	22.25	1,454,774	+0.09(+0.40%)
Dec 16, 2003	22.14	22.20	21.94	22.16	1,877,509	+0.26(+1.19%)
Dec 15, 2003	22.01	22.03	22.01	21.90	1,587,044	+0.06(+0.29%)
Dec 12, 2003	21.71	21.84	21.67	21.84	2,165,729	-0.04(-0.20%)
Dec 11, 2003	21.82	21.98	21.73	21.88	1,842,400	-0.02(-0.09%)
Dec 10, 2003	21.97	22.01	21.77	21.90	2,218,392	-0.27(-1.22%)
Dec 09, 2003	22.28	22.36	22.19	22.17	1,799,739	-0.27(-1.20%)
Dec 08, 2003	22.06	22.45	22.06	22.44	2,663,173	+0.42(+1.89%)
Dec 05, 2003	22.11	22.08	21.82	22.02	3,162,250	-0.09(-0.40%)
Dec 04, 2003	22.12	22.13	21.97	22.11	3,999,761	-0.42(-1.85%)
Dec 03, 2003	22.75	22.65	22.34	22.53	4,427,600	-0.23(-0.99%)
Dec 02, 2003	22.55	22.87	22.53	22.75	1,401,090	+0.05(+0.24%)

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.